Options Chain for AMERICAN BATTERY TECHNOLOGY COM NEW (ABAT) - $3.82 as of 12/26/2025 7:30:40 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 | 3.00 | 4.00 | 3.50 | 3.48 | 0.00 | 0.00% | 7.00 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:44 PM EST |
| 1.00 | 2.50 | 3.50 | 3.00 | 2.90 | 0.00 | 0.00% | 3.00 | 0 | 754 | 7.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 1.50 | 2.15 | 2.90 | 2.53 | 2.65 | 0.00 | 0.00% | 1.69 | 0 | 594 | 4.20 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 2.00 | 1.80 | 2.15 | 1.98 | 1.90 | 0.00 | 0.00% | 0.99 | 0 | 4,688 | 2.29 | 0.95 | 0.06 | 0.00 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 3.00 | 1.05 | 1.70 | 1.38 | 1.35 | 0.00 | 0.00% | 0.46 | 0 | 2,489 | 1.64 | 0.79 | 0.16 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.08 | -10.53% | 0.17 | 40 | 2,828 | 1.20 | 0.57 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.50 | +0.04 | +8.70% | 0.07 | 43 | 3,306 | 1.27 | 0.39 | 0.21 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.09 | -25.72% | 0.05 | 10 | 3,723 | 1.37 | 0.26 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.02 | 42 | 3,304 | 1.18 | 0.20 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.02 | 57 | 1,977 | 1.38 | 0.14 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 888 | 1.43 | 0.11 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 70 | 1,652 | 1.55 | 0.08 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 704 | 1.69 | 0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 613 | 1.67 | 0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,114 | 3.04 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.17 | +0.05 | +41.67% | 0.01 | 1 | 2,199 | 1.84 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 50 | 423 | 2.02 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 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 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:44 PM EST |
| 1.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:44 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 133 | 1.68 | -0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 388 | 1.49 | -0.05 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.10 | 72 | 1,009 | 1.24 | -0.21 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 4.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.01 | +1.25% | 0.21 | 14 | 1,175 | 1.29 | -0.43 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 5.00 | 1.50 | 1.65 | 1.58 | 1.57 | +0.04 | +2.62% | 0.32 | 16 | 1,464 | 1.38 | -0.61 | 0.21 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 6.00 | 1.95 | 2.65 | 2.30 | 2.10 | 0.00 | 0.00% | 0.38 | 0 | 116 | 1.83 | -0.74 | 0.17 | -0.01 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 7.00 | 2.70 | 3.70 | 3.20 | 3.01 | 0.00 | 0.00% | 0.46 | 0 | 413 | 2.19 | -0.80 | 0.14 | -0.01 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 8.00 | 3.60 | 4.40 | 4.00 | 3.90 | 0.00 | 0.00% | 0.50 | 0 | 647 | 1.82 | -0.86 | 0.11 | 0.00 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 9.00 | 4.60 | 5.60 | 5.10 | 5.19 | 0.00 | 0.00% | 0.57 | 0 | 73 | 2.41 | -0.89 | 0.09 | 0.00 | 11/19/2025 | 12/26/2025 3:59:44 PM EST |
| 10.00 | 5.60 | 6.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0.61 | 0 | 49 | 2.57 | -0.92 | 0.07 | 0.00 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 11.00 | 6.60 | 7.60 | 7.10 | 6.00 | 0.00 | 0.00% | 0.65 | 0 | 13 | 2.72 | -0.96 | 0.04 | 0.00 | 10/20/2025 | 12/26/2025 3:59:44 PM EST |
| 12.00 | 7.60 | 8.60 | 8.10 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.85 | -0.96 | 0.04 | 0.00 | 10/16/2025 | 12/26/2025 3:59:44 PM EST |
| 13.00 | 8.50 | 9.50 | 9.00 | % | 0.69 | 0 | 0 | 2.76 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 14.00 | 9.50 | 10.50 | 10.00 | 9.01 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.87 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 12/26/2025 3:59:44 PM EST |
| 15.00 | 10.50 | 11.40 | 10.95 | 10.55 | 0.00 | 0.00% | 0.73 | 0 | 30 | 2.74 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 12/26/2025 3:59:44 PM EST |