Options Chain for STRIVE INC CL A COM (ASST) - $12.48 as of 8/10/2026 3:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.10 | 10.50 | 10.30 | 10.48 | +0.09 | +0.87% | 5.15 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 3.00 | 9.10 | 9.95 | 9.53 | 9.04 | % | 3.18 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 4.00 | 8.10 | 8.95 | 8.53 | 8.16 | +0.15 | +1.88% | 2.13 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 5.00 | 7.00 | 7.95 | 7.48 | 7.16 | +0.05 | +0.71% | 1.50 | 2 | 1 | 8.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 6.00 | 6.10 | 7.00 | 6.55 | 6.24 | +0.05 | +0.81% | 1.09 | 2 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 7.00 | 5.10 | 5.70 | 5.40 | 5.28 | +0.12 | +2.33% | 0.77 | 1 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 7.50 | 4.30 | 5.35 | 4.83 | % | 0.64 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 8.00 | 3.80 | 4.85 | 4.33 | 3.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 8.50 | 3.50 | 4.10 | 3.80 | 3.83 | +0.59 | +18.21% | 0.45 | 2 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 9.00 | 2.96 | 3.70 | 3.33 | 3.31 | -0.33 | -9.07% | 0.37 | 1 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 9.50 | 2.54 | 3.30 | 2.92 | 2.92 | % | 0.31 | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 10.00 | 2.03 | 2.65 | 2.34 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.40 | 0.98 | 0.06 | -0.01 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 10.50 | 1.63 | 2.28 | 1.96 | 1.95 | % | 0.19 | 2 | 0 | 2.39 | 0.94 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 11.00 | 1.34 | 1.79 | 1.57 | 1.56 | +0.07 | +4.70% | 0.14 | 22 | 48 | 2.02 | 0.87 | 0.17 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 11.50 | 0.76 | 1.29 | 1.03 | 0.87 | -0.40 | -31.50% | 0.09 | 10 | 346 | 1.62 | 0.78 | 0.24 | -0.04 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 12.00 | 0.51 | 0.84 | 0.68 | 0.64 | -0.32 | -33.34% | 0.06 | 24 | 174 | 0.90 | 0.64 | 0.31 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 12.50 | 0.35 | 0.60 | 0.48 | 0.48 | -0.15 | -23.81% | 0.04 | 241 | 450 | 1.03 | 0.48 | 0.32 | -0.06 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 13.00 | 0.17 | 0.32 | 0.25 | 0.19 | -0.24 | -55.82% | 0.02 | 569 | 1,185 | 0.93 | 0.34 | 0.28 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 269 | 1,697 | 0.98 | 0.22 | 0.22 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 14.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.09 | -47.37% | 0.01 | 361 | 1,514 | 0.99 | 0.14 | 0.16 | -0.04 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 14.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 70 | 427 | 1.05 | 0.08 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 99 | 667 | 1.09 | 0.05 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.63 | 0.02 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 210 | 987 | 1.47 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 259 | 27 | 1.61 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.32 | 0.16 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 175 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | 0.05 | % | 0.01 | 1 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.11 | -84.62% | 0.01 | 1 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 354 | 3.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 1,213 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.17 | 0.09 | 0.02 | -0.05 | -71.43% | 0.01 | 26 | 33 | 2.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 71 | 1.29 | -0.02 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 34 | 164 | 1.15 | -0.06 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 11.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 296 | 144 | 1.07 | -0.13 | 0.17 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 11.50 | 0.10 | 0.22 | 0.16 | 0.20 | -0.05 | -20.00% | 0.01 | 257 | 93 | 0.94 | -0.22 | 0.24 | -0.04 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 12.00 | 0.25 | 0.42 | 0.34 | 0.32 | -0.09 | -21.96% | 0.03 | 2,869 | 207 | 0.98 | -0.36 | 0.31 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 12.50 | 0.40 | 0.80 | 0.60 | 0.66 | +0.04 | +6.46% | 0.05 | 455 | 134 | 1.02 | -0.52 | 0.32 | -0.06 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 13.00 | 0.76 | 1.27 | 1.02 | 0.90 | -0.03 | -3.23% | 0.08 | 3 | 50 | 1.20 | -0.66 | 0.28 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 13.50 | 1.13 | 1.65 | 1.39 | 1.51 | +0.08 | +5.60% | 0.10 | 4 | 22 | 1.77 | -0.78 | 0.22 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 14.00 | 1.58 | 2.14 | 1.86 | 1.85 | -0.05 | -2.64% | 0.13 | 5 | 58 | 2.02 | -0.86 | 0.16 | -0.04 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 14.50 | 1.97 | 2.54 | 2.26 | 2.37 | +0.29 | +13.95% | 0.16 | 10 | 14 | 2.04 | -0.92 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.00 | 2.40 | 3.05 | 2.73 | 2.88 | +0.34 | +13.39% | 0.18 | 11 | 14 | 2.29 | -0.95 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.50 | 2.71 | 3.60 | 3.16 | 3.35 | +0.44 | +15.12% | 0.20 | 3 | 21 | 0.00 | -0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.00 | 3.25 | 4.00 | 3.63 | 3.66 | +0.03 | +0.83% | 0.23 | 1 | 18 | 2.56 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.50 | 3.85 | 4.75 | 4.30 | 4.09 | +0.03 | +0.74% | 0.26 | 1 | 2 | 3.39 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.00 | 4.10 | 5.30 | 4.70 | 4.71 | -0.06 | -1.26% | 0.28 | 1 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.50 | 4.65 | 5.70 | 5.18 | 5.62 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 18.00 | 5.15 | 6.20 | 5.68 | 6.74 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.79 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 18.50 | 5.65 | 6.70 | 6.18 | 6.54 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 19.00 | 6.05 | 7.35 | 6.70 | 6.71 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 19.50 | 6.55 | 7.95 | 7.25 | 7.23 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 20.00 | 7.05 | 8.35 | 7.70 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 3:59:55 PM EST |
| 20.50 | 7.55 | 8.85 | 8.20 | % | 0.40 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 21.00 | 8.05 | 9.35 | 8.70 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 21.50 | 8.55 | 9.85 | 9.20 | 9.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 3:59:55 PM EST |
| 22.00 | 9.05 | 10.35 | 9.70 | 10.07 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 22.50 | 9.55 | 10.85 | 10.20 | % | 0.45 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 23.00 | 10.05 | 11.35 | 10.70 | % | 0.47 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 24.00 | 11.05 | 12.35 | 11.70 | 11.37 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 3:59:55 PM EST |
| 25.00 | 12.25 | 13.05 | 12.65 | 12.75 | -0.20 | -1.55% | 0.51 | 2 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |