Options Chain for STRIVE INC CL A COM (ASST) - $10.31 as of 3/23/2026 6:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 215 | 2/9/2026 | EST | ||||
| 1.00 | 8.60 | 9.90 | 9.25 | 9.02 | +9.00 | +45,000.00% | 9.25 | 51 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | % | 0.08 | 0 | 0 | EST | |||||||
| 2.00 | 7.70 | 8.70 | 8.20 | 8.12 | % | 4.10 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 310 | 3/18/2026 | EST | ||||
| 3.00 | 6.70 | 7.75 | 7.23 | 7.08 | +0.28 | +4.12% | 2.41 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 4.00 | 5.70 | 6.70 | 6.20 | 6.10 | -0.14 | -2.25% | 1.55 | 3 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 4.50 | 5.05 | 6.25 | 5.65 | 5.70 | % | 1.26 | 3 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 5.00 | 4.65 | 5.75 | 5.20 | 4.98 | -0.29 | -5.51% | 1.04 | 3 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 5.50 | 4.05 | 5.30 | 4.68 | 4.59 | % | 0.85 | 2 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 6.00 | 3.55 | 4.80 | 4.18 | 4.23 | +1.48 | +53.82% | 0.70 | 1 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 6.50 | 3.05 | 4.30 | 3.68 | 3.84 | % | 0.57 | 1 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 7.00 | 2.70 | 3.80 | 3.25 | 3.10 | +0.70 | +29.17% | 0.46 | 2 | 2 | 4.20 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 7.50 | 2.32 | 3.25 | 2.79 | 2.68 | +0.45 | +20.18% | 0.37 | 2 | 1 | 3.47 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 8.00 | 1.79 | 2.84 | 2.32 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.32 | 0.95 | 0.06 | -0.03 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 8.50 | 1.43 | 2.26 | 1.85 | 1.93 | +0.50 | +34.97% | 0.22 | 1 | 17 | 2.55 | 0.92 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 1.32 | 1.86 | 1.59 | 1.59 | +0.17 | +11.98% | 0.18 | 5 | 86 | 2.41 | 0.86 | 0.14 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 9.50 | 0.99 | 1.26 | 1.13 | 0.66 | -0.20 | -23.26% | 0.12 | 316 | 253 | 1.73 | 0.78 | 0.21 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.00 | 0.66 | 0.89 | 0.78 | 0.77 | +0.14 | +22.23% | 0.08 | 618 | 358 | 1.19 | 0.66 | 0.27 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.50 | 0.44 | 0.66 | 0.55 | 0.54 | +0.09 | +20.00% | 0.05 | 396 | 304 | 1.30 | 0.52 | 0.30 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 11.00 | 0.26 | 0.40 | 0.33 | 0.34 | +0.03 | +9.68% | 0.03 | 1,104 | 1,089 | 1.24 | 0.37 | 0.29 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 11.50 | 0.11 | 0.25 | 0.18 | 0.25 | +0.07 | +38.89% | 0.02 | 939 | 78 | 1.14 | 0.24 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 12.00 | 0.08 | 0.13 | 0.11 | 0.13 | +0.02 | +18.19% | 0.01 | 532 | 157 | 1.22 | 0.14 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 364 | 320 | 1.40 | 0.08 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 361 | 171 | 1.30 | 0.04 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 211 | 1.80 | 0.02 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.15 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 1.00 | 0.37 | 0.62 | 0.50 | 0.52 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2/10/2026 | EST | ||||
| 1.50 | 0.87 | 1.12 | 1.00 | % | 0.67 | 0 | 0 | EST | |||||||
| 2.00 | 1.37 | 1.62 | 1.50 | % | 0.75 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.39 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.09 | -75.00% | 0.01 | 1 | 72 | 2.67 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.29 | -0.02 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 117 | 223 | 1.53 | -0.05 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 8.50 | 0.04 | 0.11 | 0.08 | 0.06 | -0.07 | -53.85% | 0.01 | 53 | 285 | 1.55 | -0.08 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 0.03 | 0.15 | 0.09 | 0.13 | -0.12 | -48.00% | 0.01 | 214 | 161 | 1.26 | -0.14 | 0.14 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 9.50 | 0.15 | 0.28 | 0.22 | 0.20 | -0.22 | -52.39% | 0.02 | 500 | 957 | 1.37 | -0.22 | 0.21 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.49 | 0.42 | 0.37 | -0.24 | -39.35% | 0.04 | 198 | 502 | 1.46 | -0.34 | 0.27 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.50 | 0.51 | 0.85 | 0.68 | 0.65 | -0.20 | -23.53% | 0.06 | 141 | 200 | 1.51 | -0.48 | 0.30 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 11.00 | 0.78 | 1.07 | 0.93 | 0.84 | -0.54 | -39.13% | 0.08 | 1 | 55 | 1.39 | -0.63 | 0.29 | -0.07 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 11.50 | 0.78 | 1.46 | 1.12 | 1.92 | +0.42 | +28.00% | 0.10 | 10 | 5 | 1.85 | -0.76 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 12.00 | 1.54 | 1.86 | 1.70 | 2.13 | +0.20 | +10.37% | 0.14 | 2 | 22 | 1.31 | -0.86 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 12.50 | 1.87 | 2.76 | 2.32 | 2.63 | % | 0.19 | 2 | 0 | 3.21 | -0.92 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 13.00 | 2.33 | 2.90 | 2.62 | % | 0.20 | 0 | 0 | 2.53 | -0.96 | 0.07 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 13.50 | 2.76 | 3.65 | 3.21 | % | 0.24 | 0 | 0 | 3.48 | -0.98 | 0.04 | -0.01 | 3/23/2026 4:00:04 PM EST | |||
| 14.00 | 3.35 | 4.00 | 3.68 | 3.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.30 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 14.50 | 3.80 | 4.55 | 4.18 | % | 0.29 | 0 | 0 | 3.67 | -1.00 | 0.01 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 15.00 | 4.45 | 4.80 | 4.63 | 5.16 | % | 0.31 | 6 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 15.50 | 4.85 | 5.65 | 5.25 | 5.40 | % | 0.34 | 12 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 16.00 | 5.30 | 6.00 | 5.65 | 5.79 | -0.16 | -2.69% | 0.35 | 10 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.50 | 5.80 | 6.45 | 6.13 | 6.57 | % | 0.37 | 2 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 17.00 | 6.15 | 7.05 | 6.60 | 6.96 | % | 0.39 | 3 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 17.50 | 6.85 | 7.55 | 7.20 | 7.00 | % | 0.41 | 1 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 18.00 | 7.35 | 8.50 | 7.93 | 7.97 | +0.47 | +6.27% | 0.44 | 3 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 8.45 | 9.50 | 8.98 | 8.90 | +0.05 | +0.57% | 0.47 | 1 | 1 | 6.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 9.35 | 10.00 | 9.68 | 9.79 | % | 0.48 | 2 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 21.00 | 10.30 | 11.05 | 10.68 | % | 0.51 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 22.00 | 11.15 | 12.10 | 11.63 | % | 0.53 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |