Options Chain for AMERICAN BATTERY TECHNOLOGY COM NEW (ABAT) - $5.22 as of 10/30/2025 7:40:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.20 | 4.20 | 3.70 | % | 2.47 | 0 | 0 | 5.33 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 2.00 | 2.70 | 3.70 | 3.20 | 4.26 | 0.00 | 0.00% | 1.60 | 0 | 2 | 4.13 | 0.97 | 0.02 | 0.00 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 2.50 | 2.30 | 3.30 | 2.80 | % | 1.12 | 0 | 0 | 3.63 | 0.94 | 0.04 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 3.00 | 1.85 | 2.85 | 2.35 | % | 0.78 | 0 | 0 | 3.07 | 0.90 | 0.06 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 3.50 | 1.45 | 2.45 | 1.95 | % | 0.56 | 0 | 0 | 2.71 | 0.84 | 0.08 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 4.00 | 1.10 | 2.10 | 1.60 | % | 0.40 | 0 | 0 | 2.49 | 0.78 | 0.10 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 4.50 | 1.00 | 2.00 | 1.50 | % | 0.33 | 0 | 0 | 1.92 | 0.71 | 0.12 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.90 | 1.40 | 1.15 | 1.10 | -0.45 | -29.04% | 0.23 | 134 | 1 | 1.70 | 0.63 | 0.14 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 5.50 | 0.70 | 1.25 | 0.98 | 1.45 | +0.43 | +42.16% | 0.18 | 5 | 51 | 1.73 | 0.56 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 6.00 | 0.55 | 1.30 | 0.93 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.89 | 0.49 | 0.15 | -0.02 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 6.50 | 0.15 | 1.15 | 0.65 | 0.79 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.63 | 0.43 | 0.15 | -0.02 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 7.00 | 0.10 | 1.10 | 0.60 | % | 0.09 | 0 | 0 | 1.70 | 0.38 | 0.14 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.05 | 1.05 | 0.55 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.75 | 0.33 | 0.14 | -0.01 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 8.00 | 0.15 | 0.90 | 0.53 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.87 | 0.29 | 0.13 | -0.01 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.76 | 0.25 | 0.12 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.80 | 0.21 | 0.11 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.91 | 0.18 | 0.10 | -0.01 | 10/28/2025 | 10/30/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.79 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.11 | -0.03 | 0.02 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 4.88 | -0.06 | 0.04 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.00 | -0.10 | 0.06 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 3.31 | -0.16 | 0.08 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 4.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.55 | -0.22 | 0.10 | -0.01 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 4.50 | 0.35 | 1.00 | 0.68 | 0.62 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.66 | -0.29 | 0.12 | -0.01 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 5.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.56 | -0.37 | 0.14 | -0.02 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 5.50 | 0.85 | 1.50 | 1.18 | % | 0.21 | 0 | 0 | 1.56 | -0.44 | 0.15 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 6.00 | 1.15 | 1.90 | 1.53 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.58 | -0.51 | 0.15 | -0.02 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 6.50 | 1.45 | 2.45 | 1.95 | 1.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.65 | -0.57 | 0.15 | -0.02 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 7.00 | 1.85 | 2.85 | 2.35 | % | 0.34 | 0 | 0 | 1.61 | -0.62 | 0.14 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 7.50 | 2.30 | 3.30 | 2.80 | % | 0.37 | 0 | 0 | 2.68 | -0.67 | 0.14 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 8.00 | 2.70 | 3.70 | 3.20 | % | 0.40 | 0 | 0 | 2.52 | -0.71 | 0.13 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 8.50 | 3.20 | 4.20 | 3.70 | % | 0.44 | 0 | 0 | 2.82 | -0.75 | 0.12 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 9.00 | 3.70 | 4.70 | 4.20 | % | 0.47 | 0 | 0 | 2.79 | -0.79 | 0.11 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 9.50 | 4.10 | 5.10 | 4.60 | % | 0.48 | 0 | 0 | 2.91 | -0.82 | 0.10 | -0.01 | 10/30/2025 3:59:50 PM EST |