Options Chain for STRIVE INC CL A COM (ASST) - $15.26 as of 5/8/2026 7:07:30 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 | 11.80 | 13.05 | 12.43 | 13.60 | 0.00 | 0.00% | 4.14 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 4.00 | 10.80 | 12.25 | 11.53 | 11.25 | -0.33 | -2.85% | 2.88 | 2 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 9.70 | 11.15 | 10.43 | 10.80 | 0.00 | 0.00% | 2.09 | 0 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 8.70 | 10.20 | 9.45 | 10.65 | 0.00 | 0.00% | 1.57 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 7.70 | 9.15 | 8.43 | 8.45 | -0.99 | -10.49% | 1.20 | 1 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 6.70 | 8.15 | 7.43 | 8.65 | 0.00 | 0.00% | 0.93 | 0 | 17 | 4.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 5.65 | 7.15 | 6.40 | 6.84 | 0.00 | 0.00% | 0.71 | 0 | 102 | 3.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 4.75 | 6.05 | 5.40 | 6.75 | 0.00 | 0.00% | 0.54 | 0 | 169 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 4.25 | 5.55 | 4.90 | 5.41 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 4.70 | 5.15 | 4.93 | 4.95 | -0.50 | -9.18% | 0.45 | 5 | 736 | 2.02 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.50 | 4.10 | 4.55 | 4.33 | % | 0.38 | 0 | 0 | 1.96 | 0.98 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 12.00 | 3.65 | 4.20 | 3.93 | 3.77 | +0.22 | +6.20% | 0.33 | 6 | 2,290 | 1.76 | 0.97 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 2.40 | 3.65 | 3.03 | 2.83 | -1.17 | -29.25% | 0.24 | 1 | 6 | 1.88 | 0.95 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 2.49 | 3.10 | 2.80 | 2.33 | -0.62 | -21.02% | 0.22 | 7 | 241 | 1.57 | 0.91 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.50 | 1.62 | 2.77 | 2.20 | 1.98 | -0.97 | -32.89% | 0.16 | 6 | 25 | 1.65 | 0.88 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 1.97 | 2.24 | 2.11 | 2.06 | +0.14 | +7.30% | 0.15 | 83 | 401 | 0.96 | 0.83 | 0.12 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 1.00 | 1.97 | 1.49 | 1.18 | -0.33 | -21.86% | 0.10 | 16 | 49 | 1.46 | 0.76 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 1.00 | 1.54 | 1.27 | 1.23 | +0.03 | +2.50% | 0.08 | 28 | 1,041 | 0.83 | 0.69 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.96 | 1.20 | 1.08 | 1.04 | +0.05 | +5.06% | 0.07 | 353 | 296 | 0.97 | 0.60 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.78 | 0.95 | 0.87 | 0.83 | +0.11 | +15.28% | 0.05 | 405 | 351 | 1.02 | 0.52 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 0.63 | 0.71 | 0.67 | 0.69 | +0.19 | +38.00% | 0.04 | 236 | 187 | 1.02 | 0.43 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.47 | 0.53 | 0.50 | 0.52 | +0.07 | +15.56% | 0.03 | 446 | 1,263 | 1.03 | 0.35 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 0.33 | 0.44 | 0.39 | 0.36 | +0.01 | +2.86% | 0.02 | 159 | 137 | 1.05 | 0.28 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.26 | 0.47 | 0.37 | 0.29 | +0.01 | +3.58% | 0.02 | 819 | 602 | 1.20 | 0.22 | 0.12 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 0.12 | 0.27 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 63 | 233 | 1.04 | 0.17 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.09 | 0.18 | 0.14 | 0.16 | -0.05 | -23.81% | 0.01 | 38 | 550 | 1.03 | 0.14 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.50 | 0.05 | 0.18 | 0.12 | 0.08 | -0.04 | -33.34% | 0.01 | 3 | 93 | 1.08 | 0.10 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 185 | 2,975 | 1.09 | 0.08 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.06 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 240 | 1.06 | 0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 48 | 1.81 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.65 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 35 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | 0.01 | % | 0.01 | 1 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 49 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 255 | 4.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 519 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 1,604 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.01 | 7 | 18 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 212 | 1.81 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.59 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 0.03 | 0.14 | 0.09 | 0.06 | -0.04 | -40.00% | 0.01 | 101 | 350 | 1.35 | -0.03 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 16 | 64 | 1.23 | -0.05 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 0.03 | 0.19 | 0.11 | 0.13 | -0.07 | -35.00% | 0.01 | 165 | 739 | 1.11 | -0.09 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.01 | 151 | 264 | 1.14 | -0.12 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.23 | 0.31 | 0.27 | 0.25 | -0.16 | -39.03% | 0.02 | 364 | 336 | 1.13 | -0.17 | 0.12 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 0.29 | 0.40 | 0.35 | 0.40 | -0.11 | -21.57% | 0.02 | 229 | 210 | 1.05 | -0.24 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.20 | -27.40% | 0.04 | 443 | 1,237 | 1.08 | -0.31 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.71 | 0.78 | 0.75 | 0.72 | -0.28 | -28.00% | 0.05 | 203 | 937 | 1.11 | -0.40 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.93 | 1.08 | 1.01 | 1.04 | -0.23 | -18.11% | 0.06 | 184 | 1,207 | 1.10 | -0.48 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 1.22 | 1.58 | 1.40 | 1.39 | -0.40 | -22.35% | 0.08 | 11 | 212 | 1.23 | -0.57 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 1.54 | 1.72 | 1.63 | 1.70 | -0.35 | -17.08% | 0.10 | 9 | 437 | 1.11 | -0.65 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 1.92 | 2.53 | 2.23 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 254 | 1.40 | -0.72 | 0.14 | -0.05 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 2.32 | 2.84 | 2.58 | 2.85 | +0.52 | +22.32% | 0.14 | 21 | 90 | 1.39 | -0.78 | 0.12 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 2.68 | 3.50 | 3.09 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 59 | 1.94 | -0.83 | 0.10 | -0.04 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 3.05 | 4.00 | 3.53 | % | 0.19 | 0 | 0 | 1.51 | -0.86 | 0.09 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 19.50 | 3.65 | 4.65 | 4.15 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -0.90 | 0.07 | -0.03 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 4.10 | 4.95 | 4.53 | 4.90 | +0.20 | +4.26% | 0.23 | 2 | 18 | 2.74 | -0.92 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 4.45 | 5.75 | 5.10 | % | 0.25 | 0 | 0 | 2.81 | -0.94 | 0.04 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 21.00 | 5.05 | 6.50 | 5.78 | % | 0.28 | 0 | 0 | 3.25 | -0.95 | 0.04 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | 6.87 | +0.27 | +4.10% | 0.30 | 2 | 1 | 3.35 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 6.95 | 8.35 | 7.65 | 7.90 | +0.33 | +4.36% | 0.33 | 2 | 3 | 3.50 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 8.00 | 9.35 | 8.68 | 8.90 | +0.30 | +3.49% | 0.36 | 2 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 9.00 | 10.25 | 9.63 | 9.90 | +0.35 | +3.67% | 0.39 | 2 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 10.00 | 11.40 | 10.70 | 10.74 | +0.19 | +1.81% | 0.41 | 3 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 10.85 | 12.25 | 11.55 | 11.57 | +0.22 | +1.94% | 0.43 | 1 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 11.80 | 13.25 | 12.53 | 12.56 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 12.75 | 14.70 | 13.73 | 13.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 14.00 | 15.25 | 14.63 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 14.75 | 16.70 | 15.73 | 15.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |