Options Chain for AMERICAN BATTERY TECHNOLOGY COM NEW (ABAT) - $4.04 as of 1/30/2026 7:20:41 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 | 3.40 | 4.20 | 3.80 | 3.70 | % | 7.60 | 128 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 1.00 | 2.70 | 3.70 | 3.20 | % | 3.20 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 1.50 | 2.20 | 3.20 | 2.70 | % | 1.80 | 0 | 0 | 0.00 | 0.95 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 1.70 | 2.70 | 2.20 | % | 1.10 | 0 | 0 | 0.00 | 0.92 | 0.05 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 2.50 | 1.20 | 2.20 | 1.70 | % | 0.68 | 0 | 0 | 3.01 | 0.86 | 0.08 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.85 | 1.85 | 1.35 | % | 0.45 | 0 | 0 | 2.69 | 0.80 | 0.12 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 3.50 | 0.70 | 1.40 | 1.05 | 1.10 | % | 0.30 | 7 | 0 | 1.36 | 0.72 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 4.00 | 0.45 | 1.15 | 0.80 | % | 0.20 | 0 | 0 | 1.38 | 0.62 | 0.20 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 4.50 | 0.45 | 0.80 | 0.63 | 0.55 | -0.27 | -32.93% | 0.14 | 2 | 10 | 1.40 | 0.51 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.25 | 0.65 | 0.45 | 0.40 | % | 0.09 | 2 | 0 | 1.34 | 0.41 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 5.50 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.39 | 0.33 | 0.21 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.05 | 0.95 | 0.50 | % | 0.08 | 0 | 0 | 1.73 | 0.26 | 0.19 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.50 | 0.05 | 0.75 | 0.40 | % | 0.06 | 0 | 0 | 1.69 | 0.21 | 0.16 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.05 | 0.80 | 0.43 | % | 0.06 | 0 | 0 | 1.86 | 0.17 | 0.14 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.92 | 0.13 | 0.12 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.70 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.11 | 0.10 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.77 | 0.07 | 0.08 | 0.00 | 1/30/2026 3:59:56 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 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.57 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 3.83 | -0.05 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.05 | -0.08 | 0.05 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 2.50 | 0.05 | 0.55 | 0.30 | % | 0.12 | 0 | 0 | 1.98 | -0.14 | 0.08 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.74 | -0.20 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 3.50 | 0.35 | 0.70 | 0.53 | 0.55 | % | 0.15 | 3 | 0 | 1.59 | -0.28 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 4.00 | 0.25 | 1.10 | 0.68 | % | 0.17 | 0 | 0 | 1.38 | -0.38 | 0.20 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 4.50 | 0.60 | 1.30 | 0.95 | % | 0.21 | 0 | 0 | 1.31 | -0.49 | 0.22 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.95 | 1.85 | 1.40 | % | 0.28 | 0 | 0 | 2.34 | -0.59 | 0.22 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 5.50 | 1.50 | 2.35 | 1.93 | % | 0.35 | 0 | 0 | 1.71 | -0.67 | 0.21 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 1.75 | 2.75 | 2.25 | % | 0.38 | 0 | 0 | 2.58 | -0.74 | 0.19 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.50 | 2.10 | 3.10 | 2.60 | % | 0.40 | 0 | 0 | 2.48 | -0.79 | 0.16 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 2.64 | -0.83 | 0.14 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 3.10 | 4.10 | 3.60 | % | 0.48 | 0 | 0 | 2.77 | -0.87 | 0.12 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 3.60 | 4.60 | 4.10 | % | 0.51 | 0 | 0 | 2.91 | -0.89 | 0.10 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.50 | 4.10 | 5.10 | 4.60 | % | 0.54 | 0 | 0 | 3.02 | -0.93 | 0.08 | 0.00 | 1/30/2026 3:59:56 PM EST |