Options Chain for STRIVE INC CL A COM (ASST) - $0.79 as of 12/16/2025 2:28:13 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 | 0.35 | 0.40 | 0.38 | 0.36 | +0.07 | +24.14% | 0.76 | 304 | 1,543 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.03 | 1,548 | 21,772 | 2.99 | 0.20 | 2.13 | -0.01 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 52 | 90,079 | 5.90 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 9 | 79,049 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 22 | 31,165 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26,278 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13,452 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 1:58:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,674 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,412 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,654 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,578 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 1:58:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,448 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 731 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 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 | 0.00 | 0.00% | 0.06 | 6 | 1,154 | 7.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 1.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.15 | 820 | 5,202 | 3.65 | -0.80 | 2.13 | -0.01 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 1.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.42 | 85 | 5,252 | 6.69 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 2.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.07 | -5.84% | 0.56 | 2 | 1,492 | 8.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 2.50 | 1.60 | 1.70 | 1.65 | 1.70 | 0.00 | 0.00% | 0.66 | 38 | 5,047 | 9.67 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 3.00 | 2.05 | 2.30 | 2.18 | 1.99 | 0.00 | 0.00% | 0.73 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:52 PM EST |
| 3.50 | 2.55 | 2.80 | 2.68 | 2.68 | +0.13 | +5.10% | 0.77 | 2 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:52 PM EST |
| 4.00 | 3.00 | 3.30 | 3.15 | 3.18 | 0.00 | 0.00% | 0.79 | 0 | 78 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:52 PM EST |
| 4.50 | 3.50 | 3.80 | 3.65 | 3.60 | 0.00 | 0.00% | 0.81 | 0 | 500 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:52 PM EST |
| 5.00 | 4.00 | 4.20 | 4.10 | 4.10 | 0.00 | 0.00% | 0.82 | 0 | 409 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:58:52 PM EST |
| 5.50 | 4.50 | 4.80 | 4.65 | 4.54 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:58:52 PM EST |
| 6.00 | 5.00 | 5.30 | 5.15 | 4.87 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 1:58:52 PM EST |
| 7.50 | 6.50 | 6.80 | 6.65 | 6.50 | 0.00 | 0.00% | 0.89 | 0 | 988 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 1:58:52 PM EST |
| 10.00 | 9.00 | 9.30 | 9.15 | 8.55 | 0.00 | 0.00% | 0.92 | 0 | 206 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:52 PM EST |
| 12.50 | 11.50 | 11.80 | 11.65 | 11.50 | 0.00 | 0.00% | 0.93 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/16/2025 1:58:52 PM EST |
| 15.00 | 14.00 | 14.30 | 14.15 | 13.90 | 0.00 | 0.00% | 0.94 | 0 | 92 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 1:58:52 PM EST |
| 17.50 | 16.50 | 16.80 | 16.65 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:52 PM EST | |||
| 20.00 | 19.00 | 19.30 | 19.15 | 18.40 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/16/2025 1:58:52 PM EST |
| 22.50 | 21.50 | 21.80 | 21.65 | % | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:52 PM EST | |||
| 25.00 | 24.00 | 24.30 | 24.15 | 23.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 1:58:52 PM EST |