Options Chain for STRIVE INC CL A COM (ASST) - $13.23 as of 8/18/2026 7:08:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 10.65 | 10.03 | % | 3.34 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 4.00 | 8.40 | 9.70 | 9.05 | % | 2.26 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 5.00 | 7.40 | 8.70 | 8.05 | % | 1.61 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 6.00 | 6.40 | 7.70 | 7.05 | 6.90 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 7.00 | 5.40 | 6.70 | 6.05 | % | 0.86 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 7.50 | 5.00 | 6.20 | 5.60 | % | 0.75 | 0 | 0 | 3.30 | 0.99 | 0.01 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 8.00 | 4.50 | 5.70 | 5.10 | % | 0.64 | 0 | 0 | 3.02 | 0.99 | 0.01 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 8.50 | 3.90 | 5.20 | 4.55 | % | 0.54 | 0 | 0 | 2.75 | 0.98 | 0.02 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 9.00 | 3.45 | 4.70 | 4.08 | % | 0.45 | 0 | 0 | 2.49 | 0.96 | 0.03 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 9.50 | 3.05 | 4.15 | 3.60 | % | 0.38 | 0 | 0 | 2.18 | 0.94 | 0.05 | -0.02 | 8/18/2026 3:59:55 PM EST | |||
| 10.00 | 2.67 | 3.55 | 3.11 | % | 0.31 | 0 | 0 | 1.83 | 0.90 | 0.06 | -0.02 | 8/18/2026 3:59:55 PM EST | |||
| 10.50 | 2.36 | 3.00 | 2.68 | % | 0.26 | 0 | 0 | 1.55 | 0.86 | 0.08 | -0.02 | 8/18/2026 3:59:55 PM EST | |||
| 11.00 | 1.91 | 2.48 | 2.20 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.88 | 0.80 | 0.10 | -0.03 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 11.50 | 1.33 | 2.16 | 1.75 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.32 | 0.75 | 0.12 | -0.03 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 12.00 | 1.21 | 1.63 | 1.42 | 1.35 | +0.33 | +32.36% | 0.12 | 36 | 6 | 0.84 | 0.68 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 12.50 | 1.03 | 1.21 | 1.12 | 0.53 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.83 | 0.60 | 0.15 | -0.03 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 13.00 | 0.77 | 1.10 | 0.94 | 0.96 | -0.12 | -11.12% | 0.07 | 4 | 181 | 0.88 | 0.53 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 13.50 | 0.53 | 0.83 | 0.68 | 0.73 | +0.07 | +10.61% | 0.05 | 2 | 89 | 0.83 | 0.44 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.15 | -22.06% | 0.04 | 7 | 84 | 0.87 | 0.37 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 14.50 | 0.23 | 0.45 | 0.34 | 0.39 | -0.21 | -35.00% | 0.02 | 7 | 26 | 0.78 | 0.29 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 15.00 | 0.19 | 0.35 | 0.27 | 0.31 | -0.15 | -32.61% | 0.02 | 14 | 640 | 0.81 | 0.23 | 0.13 | -0.02 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 15.50 | 0.11 | 0.27 | 0.19 | 0.33 | +0.01 | +3.13% | 0.01 | 1 | 49 | 0.80 | 0.17 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 16.00 | 0.08 | 0.21 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.82 | 0.13 | 0.09 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 16.50 | 0.04 | 0.32 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.92 | 0.10 | 0.07 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.07 | 0.06 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 17.50 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.86 | 0.05 | 0.04 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 96 | 1.06 | 0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.72 | 0.02 | 0.02 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.42 | 0.21 | % | 0.07 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.55 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.34 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.92 | -0.02 | 0.02 | -0.01 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | -0.04 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.49 | -0.06 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.07 | -0.10 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 10.50 | 0.08 | 0.38 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.98 | -0.14 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.18 | -43.91% | 0.03 | 13 | 368 | 0.91 | -0.20 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 11.50 | 0.36 | 0.45 | 0.41 | 0.40 | -0.02 | -4.77% | 0.04 | 13 | 42 | 0.91 | -0.25 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 12.00 | 0.53 | 0.67 | 0.60 | 0.58 | +0.08 | +16.00% | 0.05 | 9 | 43 | 0.93 | -0.32 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 12.50 | 0.67 | 0.89 | 0.78 | 0.79 | +0.10 | +14.50% | 0.06 | 9 | 20 | 0.89 | -0.40 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 13.00 | 0.79 | 1.16 | 0.98 | 1.08 | +0.15 | +16.13% | 0.08 | 10 | 23 | 0.83 | -0.47 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 13.50 | 1.27 | 1.50 | 1.39 | 1.31 | +0.18 | +15.93% | 0.10 | 3 | 7 | 0.94 | -0.56 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 14.00 | 1.37 | 1.82 | 1.60 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.81 | -0.63 | 0.16 | -0.03 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 14.50 | 1.60 | 2.35 | 1.98 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.19 | -0.71 | 0.15 | -0.03 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 15.00 | 1.98 | 2.76 | 2.37 | 2.23 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.23 | -0.77 | 0.13 | -0.02 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 15.50 | 2.74 | 3.10 | 2.92 | 2.74 | +0.09 | +3.40% | 0.19 | 10 | 59 | 0.77 | -0.83 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 16.00 | 3.10 | 3.55 | 3.33 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.22 | -0.87 | 0.09 | -0.01 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 16.50 | 3.25 | 3.95 | 3.60 | % | 0.22 | 0 | 0 | 1.18 | -0.90 | 0.07 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | 4.01 | -1.38 | -25.61% | 0.25 | 11 | 11 | 1.70 | -0.93 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 17.50 | 4.00 | 5.05 | 4.53 | % | 0.26 | 0 | 0 | 1.49 | -0.95 | 0.04 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 18.00 | 4.85 | 5.55 | 5.20 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.57 | -0.96 | 0.03 | -0.01 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 19.00 | 5.35 | 6.55 | 5.95 | % | 0.31 | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 20.00 | 6.55 | 7.80 | 7.18 | % | 0.36 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 21.00 | 7.35 | 8.65 | 8.00 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 22.00 | 8.35 | 9.90 | 9.13 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 23.00 | 9.35 | 11.00 | 10.18 | % | 0.44 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 24.00 | 10.35 | 11.90 | 11.13 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 25.00 | 11.35 | 12.50 | 11.93 | 12.46 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |