Options Chain for STRIVE INC CL A COM (ASST) - $1.25 as of 10/29/2025 8:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 0.80 | 0.75 | 0.74 | -0.21 | -22.11% | 1.50 | 322 | 1,123 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 1.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.20 | -44.45% | 0.28 | 3,879 | 30,601 | 4.28 | 0.95 | 0.60 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.02 | 36,255 | 110,463 | 3.49 | 0.12 | 1.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 4,211 | 108,754 | 5.94 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 759 | 29,827 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 314 | 35,376 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 346 | 33,282 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 50 | 8,897 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 2,516 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 100 | 7,986 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 110 | 1,439 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 261 | 2,789 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.18 | +0.15 | +500.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.06 | 189 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.03 | 788 | 27,291 | 4.29 | -0.05 | 0.60 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 1.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.08 | +44.45% | 0.19 | 5,505 | 25,141 | 2.03 | -0.88 | 1.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 2.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.12 | +19.05% | 0.39 | 785 | 5,430 | 3.25 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 2.50 | 1.20 | 1.35 | 1.28 | 1.25 | +0.15 | +13.64% | 0.51 | 61 | 2,521 | 9.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 3.00 | 1.65 | 1.80 | 1.73 | 1.79 | +0.17 | +10.50% | 0.58 | 16 | 476 | 8.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 3.50 | 2.20 | 2.35 | 2.28 | 2.20 | +0.15 | +7.32% | 0.65 | 2 | 216 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 4.00 | 2.55 | 2.80 | 2.68 | 2.70 | +0.18 | +7.15% | 0.67 | 6 | 313 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 4.50 | 3.10 | 3.40 | 3.25 | 3.27 | +0.42 | +14.74% | 0.72 | 2 | 485 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 5.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.07 | +1.93% | 0.74 | 2 | 43 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 5.50 | 4.00 | 4.40 | 4.20 | 4.02 | 0.00 | 0.00% | 0.76 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 6.00 | 4.50 | 4.90 | 4.70 | 4.64 | +0.14 | +3.12% | 0.78 | 2 | 102 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 6.50 | 4.50 | 5.70 | 5.10 | 4.95 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 7.00 | 5.00 | 6.10 | 5.55 | 6.10 | 0.00 | 0.00% | 0.79 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 7.50 | 5.40 | 6.80 | 6.10 | 5.66 | 0.00 | 0.00% | 0.81 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 8.00 | 4.60 | 8.20 | 6.40 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 8.50 | 5.10 | 9.30 | 7.20 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 9.00 | 5.60 | 9.00 | 7.30 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 9.50 | 7.30 | 8.80 | 8.05 | 7.94 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 10.00 | 6.60 | 10.00 | 8.30 | 9.05 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 10.50 | 8.30 | 9.80 | 9.05 | 8.63 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 11.00 | 7.60 | 11.00 | 9.30 | 9.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 11.50 | 9.30 | 10.80 | 10.05 | 9.70 | 0.00 | 0.00% | 0.87 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 12.00 | 8.60 | 12.00 | 10.30 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 10.30 | 11.50 | 10.90 | 11.99 | +1.00 | +9.10% | 0.87 | 110 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 13.00 | 10.90 | 12.00 | 11.45 | 12.40 | +0.96 | +8.40% | 0.88 | 110 | 108 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 14.00 | 10.60 | 14.00 | 12.30 | 12.56 | % | 0.88 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 15.00 | 11.60 | 15.00 | 13.30 | 14.85 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 16.00 | 13.50 | 15.80 | 14.65 | 15.80 | 0.00 | 0.00% | 0.92 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 17.00 | 13.60 | 17.00 | 15.30 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 18.00 | 14.60 | 18.00 | 16.30 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 19.00 | 15.60 | 19.00 | 17.30 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |