Options Chain for STRIVE INC VAR RAT SER A PR (SATA) - $100.01 as of 6/18/2026 12:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 11.60 | 21.60 | 16.60 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:56 PM EST | |||
| 85.00 | 6.70 | 16.70 | 11.70 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:56 PM EST | |||
| 90.00 | 3.80 | 13.80 | 8.80 | % | 0.10 | 0 | 0 | 1.04 | 0.86 | 0.05 | -0.01 | 6/18/2026 2:58:56 PM EST | |||
| 95.00 | 1.10 | 7.00 | 4.05 | 3.50 | -0.80 | -18.61% | 0.04 | 176 | 0 | 0.63 | 0.55 | 0.06 | -0.03 | 6/18/2026 | 6/18/2026 2:58:56 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 0.00 | 127 | 20 | 0.18 | 0.26 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.09 | 0.02 | -0.02 | 3/25/2026 | 6/18/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.40 | 2.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 10.00 | 5.00 | % | 0.06 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:56 PM EST | |||
| 90.00 | 0.00 | 5.00 | 2.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.71 | -0.14 | 0.05 | -0.01 | 6/5/2026 | 6/18/2026 2:58:56 PM EST |
| 95.00 | 1.10 | 6.00 | 3.55 | 5.40 | +3.40 | +170.00% | 0.04 | 107 | 344 | 0.32 | -0.45 | 0.06 | -0.03 | 6/18/2026 | 6/18/2026 2:58:56 PM EST |
| 100.00 | 2.50 | 11.20 | 6.85 | 4.50 | +2.95 | +190.33% | 0.07 | 6 | 10 | 0.79 | -0.74 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 2:58:56 PM EST |
| 105.00 | 9.30 | 14.80 | 12.05 | % | 0.11 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.02 | 6/18/2026 2:58:56 PM EST |