Options Chain for STRIVE INC VAR RAT SER A PR (SATA) - $99.49 as of 10/9/2026 7:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.90 | 41.90 | 39.40 | % | 0.66 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 65.00 | 31.90 | 36.90 | 34.40 | % | 0.53 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 26.90 | 31.90 | 29.40 | % | 0.42 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 21.90 | 26.90 | 24.40 | % | 0.33 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 80.00 | 17.00 | 21.80 | 19.40 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 12.00 | 16.80 | 14.40 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 8.20 | 10.10 | 9.15 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 4:00:02 PM EST |
| 92.50 | 5.70 | 7.60 | 6.65 | % | 0.07 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 3.50 | 4.80 | 4.15 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.92 | 0.05 | -0.04 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 97.50 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.27 | 0.71 | 0.11 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1,263 | 0.07 | 0.40 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.23 | 0.03 | 0.03 | -0.02 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 300 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.22 | -81.49% | 0.00 | 8 | 645 | 0.22 | -0.08 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.32 | -0.29 | 0.11 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.65 | 1.75 | 1.20 | 1.75 | +0.35 | +25.00% | 0.01 | 9 | 955 | 0.24 | -0.60 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 5.20 | 7.40 | 6.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 769 | 0.68 | -0.97 | 0.03 | -0.02 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 8.60 | 13.40 | 11.00 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 13.70 | 18.50 | 16.10 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 18.50 | 23.50 | 21.00 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 23.60 | 28.50 | 26.05 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 130.00 | 28.60 | 33.50 | 31.05 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 135.00 | 33.60 | 38.50 | 36.05 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 140.00 | 38.60 | 43.50 | 41.05 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 145.00 | 43.60 | 48.50 | 46.05 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |