Options Chain for ASSET ENTITIES INC CL B NEW (ASST) - $6.15 as of 8/29/2025 8:15:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 7.30 | 5.40 | 5.00 | 0.00 | 0.00% | 5.40 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 1.50 | 3.10 | 6.80 | 4.95 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 2.75 | 6.30 | 4.53 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.50 | 2.20 | 5.80 | 4.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 1.70 | 5.20 | 3.45 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.50 | 1.25 | 4.80 | 3.03 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.80 | 3.00 | 1.90 | 2.05 | +1.00 | +95.24% | 0.47 | 1 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 4.50 | 1.10 | 3.80 | 2.45 | 1.66 | +0.16 | +10.67% | 0.54 | 9 | 16 | 0.00 | 0.93 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 1.90 | 0.98 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 217 | 4.85 | 0.81 | 0.23 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.20 | 1.55 | 0.88 | 1.15 | +0.15 | +15.00% | 0.16 | 3 | 169 | 4.42 | 0.67 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 0.70 | 0.95 | 0.83 | 0.65 | -0.16 | -19.76% | 0.14 | 21 | 449 | 2.66 | 0.55 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.50 | 0.40 | 0.80 | 0.60 | 0.60 | -0.15 | -20.00% | 0.09 | 30 | 199 | 2.56 | 0.44 | 0.21 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.35 | -50.00% | 0.05 | 177 | 114 | 2.31 | 0.34 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.02 | 20 | 0 | 2.49 | 0.27 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 8.00 | 0.10 | 0.70 | 0.40 | 0.25 | % | 0.05 | 211 | 0 | 3.08 | 0.20 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 9.00 | 0.05 | 2.25 | 1.15 | 0.10 | % | 0.13 | 502 | 0 | 6.09 | 0.12 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.11 | 8 | 0 | 9.97 | 0.06 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 4.80 | 0.03 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 67 | 0 | 3.40 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 20 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.03 | 5 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 2.20 | 1.10 | 0.05 | -0.37 | -88.10% | 0.24 | 10 | 3 | 0.00 | -0.07 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 2.35 | 1.18 | 0.50 | -0.10 | -16.67% | 0.24 | 20 | 5 | 0.00 | -0.19 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.88 | -0.33 | 0.23 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 1.40 | 0.73 | 1.43 | +0.58 | +68.24% | 0.12 | 1 | 5 | 1.95 | -0.45 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 3.60 | 1.83 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -0.56 | 0.21 | -0.04 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 0.15 | 4.10 | 2.13 | % | 0.30 | 0 | 0 | 0.00 | -0.66 | 0.19 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.45 | 4.50 | 2.48 | % | 0.33 | 0 | 0 | 0.02 | -0.73 | 0.17 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 1.00 | 5.00 | 3.00 | % | 0.38 | 0 | 0 | 0.03 | -0.80 | 0.14 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 1.70 | 5.90 | 3.80 | % | 0.42 | 0 | 0 | 0.02 | -0.88 | 0.10 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 2.70 | 6.90 | 4.80 | % | 0.48 | 0 | 0 | 0.03 | -0.94 | 0.06 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 3.70 | 7.90 | 5.80 | % | 0.53 | 0 | 0 | 0.03 | -0.97 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 4.60 | 8.90 | 6.75 | % | 0.56 | 0 | 0 | 0.03 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:58 PM EST |