Options Chain for AMERICAN BITCOIN CORP. COM CL A (ABTC) - $6.61 as of 11/4/2026 3:34:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.40 | 5.20 | 5.30 | -0.10 | -1.86% | 5.20 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 2.00 | 4.00 | 4.70 | 4.35 | 4.31 | -2.24 | -34.20% | 2.17 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 3.00 | 2.90 | 3.70 | 3.30 | 5.55 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:59:04 PM EST |
| 4.00 | 1.70 | 2.65 | 2.18 | 4.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:59:04 PM EST |
| 4.50 | 1.45 | 2.30 | 1.88 | 2.26 | -0.98 | -30.25% | 0.42 | 2 | 1 | 7.57 | 0.99 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 5.00 | 1.10 | 1.45 | 1.28 | 2.74 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.47 | 0.96 | 0.10 | -0.02 | 10/19/2026 | 11/4/2026 2:59:04 PM EST |
| 5.50 | 0.65 | 1.00 | 0.83 | 3.02 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.84 | 0.86 | 0.26 | -0.06 | 10/21/2026 | 11/4/2026 2:59:04 PM EST |
| 6.00 | 0.35 | 0.60 | 0.48 | 0.57 | +0.02 | +3.64% | 0.08 | 3 | 50 | 1.71 | 0.67 | 0.43 | -0.08 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 6.50 | 0.10 | 0.35 | 0.23 | 0.32 | -0.11 | -25.59% | 0.04 | 4 | 29 | 1.74 | 0.44 | 0.46 | -0.09 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 1,512 | 173 | 1.82 | 0.25 | 0.36 | -0.07 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 1,170 | 174 | 2.08 | 0.13 | 0.23 | -0.05 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 21 | 259 | 2.84 | 0.06 | 0.13 | -0.02 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 35 | 2.76 | 0.02 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.59 | 0.01 | 0.02 | 0.00 | 11/3/2026 | 11/4/2026 2:59:04 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.40 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 5.80 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:04 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:59:04 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:59:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 2:59:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.50 | -0.01 | 0.02 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.50 | -0.04 | 0.10 | -0.02 | 11/4/2026 2:59:04 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.88 | -0.14 | 0.26 | -0.06 | 11/2/2026 | 11/4/2026 2:59:04 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 139 | 83 | 1.97 | -0.33 | 0.43 | -0.08 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 6.50 | 0.30 | 0.70 | 0.50 | 0.45 | +0.01 | +2.28% | 0.08 | 5 | 247 | 1.82 | -0.56 | 0.46 | -0.09 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 7.00 | 0.55 | 1.00 | 0.78 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.70 | -0.75 | 0.36 | -0.07 | 11/2/2026 | 11/4/2026 2:59:04 PM EST |
| 7.50 | 1.10 | 1.45 | 1.28 | 1.12 | +0.02 | +1.82% | 0.17 | 1 | 30 | 3.09 | -0.87 | 0.23 | -0.05 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 8.00 | 1.50 | 1.95 | 1.73 | 0.92 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.32 | -0.94 | 0.13 | -0.02 | 10/29/2026 | 11/4/2026 2:59:04 PM EST |
| 8.50 | 1.90 | 2.45 | 2.18 | 1.36 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.82 | -0.98 | 0.06 | -0.01 | 10/27/2026 | 11/4/2026 2:59:04 PM EST |
| 9.00 | 2.35 | 2.95 | 2.65 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.28 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 11/4/2026 2:59:04 PM EST |
| 9.50 | 2.70 | 3.80 | 3.25 | % | 0.34 | 0 | 0 | 5.12 | -1.00 | 0.01 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 10.00 | 3.20 | 4.00 | 3.60 | 2.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.51 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 2:59:04 PM EST |
| 10.50 | 3.70 | 4.80 | 4.25 | % | 0.40 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 11.00 | 4.20 | 5.30 | 4.75 | % | 0.43 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 11.50 | 4.70 | 5.70 | 5.20 | % | 0.45 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 12.00 | 5.30 | 6.30 | 5.80 | % | 0.48 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 12.50 | 5.80 | 6.60 | 6.20 | 4.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 2:59:04 PM EST |
| 13.00 | 6.30 | 7.30 | 6.80 | % | 0.52 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 13.50 | 6.80 | 7.80 | 7.30 | % | 0.54 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 14.00 | 7.20 | 8.10 | 7.65 | 7.25 | +1.14 | +18.66% | 0.55 | 1 | 1 | 7.92 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:04 PM EST |
| 15.00 | 8.30 | 9.30 | 8.80 | % | 0.59 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 16.00 | 9.30 | 10.30 | 9.80 | % | 0.61 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 17.00 | 10.30 | 11.30 | 10.80 | % | 0.64 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 18.00 | 11.30 | 12.30 | 11.80 | % | 0.66 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 19.00 | 12.30 | 13.30 | 12.80 | % | 0.67 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST | |||
| 20.00 | 13.30 | 14.30 | 13.80 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:04 PM EST |