Options Chain for AMERICAN BATTERY TECHNOLOGY COM NEW (ABAT) - $7.10 as of 10/21/2025 7:00:18 AM 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 | 5.70 | 6.60 | 6.15 | 5.80 | 0.00 | 0.00% | 12.30 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 1.00 | 5.50 | 6.10 | 5.80 | 5.10 | 0.00 | 0.00% | 5.80 | 0 | 42 | 6.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 1.50 | 4.90 | 5.80 | 5.35 | 5.20 | 0.00 | 0.00% | 3.57 | 0 | 45 | 6.36 | 0.99 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 2.00 | 4.60 | 4.90 | 4.75 | 4.80 | 0.00 | 0.00% | 2.38 | 0 | 546 | 5.09 | 0.98 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 3.00 | 3.60 | 3.90 | 3.75 | 3.86 | 0.00 | 0.00% | 1.25 | 0 | 2,431 | 2.62 | 0.94 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 4.00 | 3.00 | 3.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0.78 | 0 | 1,127 | 2.10 | 0.87 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 5.00 | 2.30 | 2.50 | 2.40 | 2.40 | 0.00 | 0.00% | 0.48 | 0 | 2,583 | 2.02 | 0.78 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 6.00 | 1.80 | 1.90 | 1.85 | 1.85 | 0.00 | 0.00% | 0.31 | 0 | 3,157 | 2.01 | 0.69 | 0.09 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 7.00 | 1.45 | 1.50 | 1.48 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 8,826 | 2.01 | 0.59 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 2,444 | 2.00 | 0.50 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 0.99 | 0.00 | 0.00% | 0.11 | 0 | 1,860 | 2.06 | 0.43 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.80 | 0.78 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 5,015 | 2.12 | 0.38 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1,592 | 2.16 | 0.33 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 3,251 | 2.12 | 0.29 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 352 | 2.19 | 0.26 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3,565 | 2.21 | 0.23 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 2.23 | 0.22 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.02 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 2.87 | -0.02 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 10,454 | 2.32 | -0.06 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 44,648 | 2.03 | -0.13 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.13 | 0 | 5,069 | 1.98 | -0.22 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 6.00 | 1.10 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 6,794 | 1.98 | -0.31 | 0.09 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 7.00 | 1.55 | 2.05 | 1.80 | 1.40 | 0.00 | 0.00% | 0.26 | 0 | 707 | 2.09 | -0.41 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 8.00 | 2.25 | 2.70 | 2.48 | 2.75 | 0.00 | 0.00% | 0.31 | 0 | 1,249 | 2.07 | -0.50 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 9.00 | 3.10 | 3.70 | 3.40 | 3.32 | 0.00 | 0.00% | 0.38 | 0 | 837 | 2.29 | -0.57 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 10.00 | 3.60 | 4.30 | 3.95 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 431 | 1.94 | -0.62 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 11.00 | 4.70 | 5.10 | 4.90 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 66 | 2.10 | -0.67 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 12.00 | 5.70 | 6.20 | 5.95 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 205 | 2.33 | -0.71 | 0.08 | -0.02 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 13.00 | 6.50 | 7.30 | 6.90 | 5.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.39 | -0.74 | 0.07 | -0.02 | 10/15/2025 | 10/20/2025 3:59:52 PM EST |
| 14.00 | 7.10 | 7.90 | 7.50 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 84 | 2.62 | -0.77 | 0.07 | -0.02 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 15.00 | 8.30 | 9.10 | 8.70 | 10.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.24 | -0.78 | 0.06 | -0.02 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |