Options Chain for KULR TECHNOLOGY GROUP INC COM (KULR) - $2.81 as of 11/28/2025 3:51:01 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 2,054 | 10/21/2025 | EST | ||||
| 1.00 | 1.75 | 3.30 | 2.53 | 1.70 | +0.20 | +13.34% | 2.53 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,069 | 11/24/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,452 | 11/20/2025 | EST | ||||
| 1.50 | 1.15 | 2.80 | 1.98 | 1.75 | +0.45 | +34.62% | 1.32 | 1 | 1 | 6.90 | 0.98 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 6 | 3,918 | 11/28/2025 | EST | ||||
| 2.00 | 1.00 | 1.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.68 | 0 | 65 | 2.61 | 0.92 | 0.11 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 2.50 | 0.75 | 1.00 | 0.88 | 0.82 | +0.17 | +26.16% | 0.35 | 26 | 59 | 1.30 | 0.80 | 0.21 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4,074 | 11/7/2025 | EST | ||||
| 3.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.19 | +47.50% | 0.21 | 107 | 332 | 1.07 | 0.66 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,146 | 11/24/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,298 | 11/10/2025 | EST | ||||
| 3.50 | 0.35 | 0.75 | 0.55 | 0.40 | +0.18 | +81.82% | 0.16 | 27 | 459 | 1.36 | 0.51 | 0.30 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.12 | +92.31% | 0.07 | 72 | 1,601 | 1.08 | 0.39 | 0.29 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,922 | 10/20/2025 | EST | ||||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,046 | 11/12/2025 | EST | ||||
| 4.50 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 304 | 1.29 | 0.28 | 0.25 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.03 | 76 | 1,064 | 1.11 | 0.20 | 0.21 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,873 | 9/19/2025 | EST | ||||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 694 | 9/29/2025 | EST | ||||
| 5.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 547 | 1.34 | 0.14 | 0.17 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 1.47 | 0.10 | 0.13 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 3,410 | 1.29 | 0.05 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,651 | 10/16/2025 | EST | ||||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 14 | 993 | 1.69 | 0.02 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 675 | 2.02 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 787 | 1.71 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,823 | 8/25/2025 | EST | ||||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 215 | 3.23 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 741 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1,616 | 2.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.50 | 0 | 1,482 | 10/22/2025 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 1:00:01 PM EST |
| 1.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.63 | 0 | 1,627 | 11/25/2025 | EST | ||||
| 1.50 | 0.90 | 1.35 | 1.13 | 1.09 | -0.05 | -4.39% | 0.75 | 1 | 1,598 | 11/28/2025 | EST | ||||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.85 | -0.02 | 0.03 | 0.00 | 6/20/2025 | 11/28/2025 1:00:01 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.80 | -0.08 | 0.11 | 0.00 | 9/29/2025 | 11/28/2025 1:00:01 PM EST |
| 2.00 | 1.40 | 1.85 | 1.63 | 1.70 | 0.00 | 0.00% | 0.81 | 0 | 387 | 11/26/2025 | EST | ||||
| 2.50 | 1.90 | 2.20 | 2.05 | 2.14 | -0.06 | -2.73% | 0.82 | 1 | 225 | 11/28/2025 | EST | ||||
| 2.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.75 | -0.20 | 0.21 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 0.05 | 0.75 | 0.40 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 124 | 1.14 | -0.34 | 0.27 | -0.01 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 2.25 | 3.00 | 2.63 | 2.67 | 0.00 | 0.00% | 0.88 | 0 | 385 | 11/17/2025 | EST | ||||
| 3.50 | 2.70 | 3.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0.89 | 0 | 11 | 7/8/2025 | EST | ||||
| 3.50 | 0.60 | 0.70 | 0.65 | 0.70 | -0.60 | -46.16% | 0.19 | 1 | 101 | 1.07 | -0.49 | 0.30 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 4.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.74 | -41.12% | 0.26 | 28 | 73 | 1.17 | -0.61 | 0.29 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 4.00 | 3.20 | 4.00 | 3.60 | 3.26 | 0.00 | 0.00% | 0.90 | 0 | 0 | 7/9/2025 | EST | ||||
| 4.50 | 3.70 | 4.50 | 4.10 | 3.60 | 0.00 | 0.00% | 0.91 | 0 | 1 | 6/30/2025 | EST | ||||
| 4.50 | 0.45 | 1.90 | 1.18 | 2.13 | 0.00 | 0.00% | 0.26 | 0 | 96 | 2.17 | -0.72 | 0.25 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 1.65 | 2.40 | 2.03 | 2.15 | -0.19 | -8.12% | 0.41 | 2 | 99 | 2.38 | -0.80 | 0.21 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 4.20 | 5.00 | 4.60 | 4.68 | 0.00 | 0.00% | 0.92 | 0 | 0 | 11/21/2025 | EST | ||||
| 5.50 | 4.70 | 5.50 | 5.10 | % | 0.93 | 0 | 0 | EST | |||||||
| 5.50 | 2.20 | 3.00 | 2.60 | 2.60 | -0.30 | -10.35% | 0.47 | 1 | 26 | 2.76 | -0.86 | 0.17 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 6.00 | 2.70 | 3.50 | 3.10 | 3.55 | 0.00 | 0.00% | 0.52 | 0 | 55 | 2.92 | -0.90 | 0.13 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 3.50 | 4.50 | 4.00 | 4.20 | 0.00 | 0.00% | 0.57 | 0 | 806 | 3.18 | -0.95 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 7.50 | 6.60 | 7.60 | 7.10 | % | 0.95 | 0 | 0 | EST | |||||||
| 8.00 | 4.50 | 5.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.62 | 0 | 659 | 3.40 | -0.98 | 0.04 | 0.00 | 10/24/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 5.60 | 6.60 | 6.10 | 6.75 | 0.00 | 0.00% | 0.68 | 0 | 51 | 3.79 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 9.10 | 10.10 | 9.60 | % | 0.96 | 0 | 0 | EST | |||||||
| 10.00 | 6.60 | 7.60 | 7.10 | 5.20 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.95 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 7.40 | 8.60 | 8.00 | 5.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.10 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 8.40 | 9.60 | 9.00 | 8.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:01 PM EST |
| 13.00 | 9.40 | 10.60 | 10.00 | 7.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/28/2025 1:00:01 PM EST |
| 14.00 | 10.10 | 11.90 | 11.00 | 8.85 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:01 PM EST |