Options Chain for KULR TECHNOLOGY GROUP INC COM (KULR) - $4.86 as of 8/29/2025 3:34:42 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 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.50 | 0 | 976 | 8/18/2025 | EST | ||||
| 1.00 | 2.45 | 5.00 | 3.73 | 5.40 | 0.00 | 0.00% | 3.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2,940 | 8/28/2025 | EST | ||||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,450 | 8/14/2025 | EST | ||||
| 2.00 | 2.55 | 2.85 | 2.70 | 0.08 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.13 | 0.99 | 0.02 | 0.00 | 6/20/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,419 | 8/25/2025 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,101 | 8/14/2025 | EST | ||||
| 3.00 | 1.70 | 1.85 | 1.78 | 1.90 | 0.00 | 0.00% | 0.59 | 0 | 38 | 1.27 | 0.91 | 0.09 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 832 | 8/14/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 45 | 326 | 8/29/2025 | EST | ||||
| 4.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.03 | -2.66% | 0.27 | 3 | 118 | 1.07 | 0.72 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 685 | 8/8/2025 | EST | ||||
| 5.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.10 | -13.70% | 0.13 | 26 | 519 | 1.10 | 0.52 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 2 | 758 | 1.14 | 0.34 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.02 | 797 | 2,847 | 1.21 | 0.22 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.04 | +25.00% | 0.02 | 17 | 2,737 | 1.12 | 0.14 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,129 | 1.38 | 0.09 | 0.08 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 1.85 | 0.05 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.65 | 0.03 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.48 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.22 | 0.01 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.57 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 220 | 7/21/2025 | EST | ||||
| 1.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 8 | 6.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 4:00:02 PM EST |
| 1.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.40 | 0 | 1,281 | 8/26/2025 | EST | ||||
| 1.50 | 0.60 | 1.10 | 0.85 | 0.90 | 0.00 | 0.00% | 0.57 | 0 | 517 | 8/21/2025 | EST | ||||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 3.40 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 1.10 | 1.60 | 1.35 | 1.45 | 0.00 | 0.00% | 0.68 | 0 | 86 | 8/27/2025 | EST | ||||
| 2.50 | 1.60 | 2.10 | 1.85 | % | 0.74 | 0 | 19 | EST | |||||||
| 3.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.08 | -0.09 | 0.09 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 2.10 | 2.60 | 2.35 | % | 0.78 | 0 | 26 | EST | |||||||
| 3.50 | 2.40 | 3.20 | 2.80 | % | 0.80 | 0 | 0 | EST | |||||||
| 4.00 | 2.90 | 3.70 | 3.30 | % | 0.82 | 0 | 0 | EST | |||||||
| 4.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.05 | -14.29% | 0.10 | 3 | 48 | 1.10 | -0.28 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0.19 | 0 | 135 | 1.12 | -0.48 | 0.21 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.65 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.14 | -0.66 | 0.19 | -0.01 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 2.45 | 2.60 | 2.53 | 2.37 | 0.00 | 0.00% | 0.36 | 0 | 2,772 | 1.16 | -0.78 | 0.15 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.09 | 0.00 | 0.00% | 0.42 | 0 | 2,380 | 0.81 | -0.86 | 0.11 | 0.00 | 8/5/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 4.30 | 4.50 | 4.40 | 3.34 | 0.00 | 0.00% | 0.49 | 0 | 2,000 | 0.88 | -0.91 | 0.08 | 0.00 | 6/30/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 5.10 | 5.50 | 5.30 | 4.38 | 0.00 | 0.00% | 0.53 | 0 | 532 | 1.69 | -0.95 | 0.05 | 0.00 | 7/16/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 6.20 | 6.50 | 6.35 | % | 0.58 | 0 | 0 | 2.04 | -0.97 | 0.04 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 7.10 | 7.40 | 7.25 | 7.20 | 0.00 | 0.00% | 0.60 | 0 | 28 | 1.68 | -0.98 | 0.02 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 8.10 | 8.40 | 8.25 | % | 0.63 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 9.10 | 9.40 | 9.25 | % | 0.66 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST |