Options Chain for AMERICAN BATTERY TECHNOLOGY COM NEW (ABAT) - $3.55 as of 5/14/2026 10:00:52 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 | 2.60 | 3.50 | 3.05 | 2.63 | 0.00 | 0.00% | 6.10 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:48 PM EST |
| 1.00 | 2.15 | 2.85 | 2.50 | 2.27 | 0.00 | 0.00% | 2.50 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 1.50 | 1.65 | 2.35 | 2.00 | 2.02 | 0.00 | 0.00% | 1.33 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 2.00 | 1.15 | 1.65 | 1.40 | 1.50 | 0.00 | 0.00% | 0.70 | 0 | 159 | 7.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 2.50 | 0.65 | 1.35 | 1.00 | 0.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 6.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 3.00 | 0.30 | 0.60 | 0.45 | 0.53 | -0.02 | -3.64% | 0.15 | 1 | 1,873 | 1.71 | 1.00 | 0.08 | 0.00 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.04 | 1 | 2,127 | 1.44 | 0.58 | 1.30 | -0.03 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 200 | 5,039 | 1.86 | 0.10 | 0.49 | -0.01 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 852 | 2.83 | 0.00 | 0.03 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,026 | 3.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,193 | 4.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,664 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 896 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,526 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,273 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:48 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:48 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 1,341 | 2.28 | 0.00 | 0.08 | 0.00 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 229 | 1.40 | -0.42 | 1.30 | -0.03 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 4.00 | 0.20 | 0.80 | 0.50 | 0.53 | +0.02 | +3.93% | 0.12 | 1 | 1,466 | 2.75 | -0.90 | 0.49 | -0.01 | 5/14/2026 | 5/13/2026 3:59:48 PM EST |
| 4.50 | 0.65 | 1.35 | 1.00 | 1.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 5.01 | -1.00 | 0.03 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 5.00 | 1.25 | 1.85 | 1.55 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 750 | 4.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 5.50 | 1.65 | 2.35 | 2.00 | 2.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:48 PM EST |
| 6.00 | 2.15 | 2.55 | 2.35 | 2.44 | 0.00 | 0.00% | 0.39 | 0 | 2 | 8.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 6.50 | 2.65 | 3.40 | 3.03 | 2.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.12 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 7.00 | 3.10 | 3.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 8.00 | 4.00 | 4.90 | 4.45 | 4.47 | 0.00 | 0.00% | 0.56 | 0 | 41 | 9.62 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 9.00 | 5.00 | 5.90 | 5.45 | 5.87 | 0.00 | 0.00% | 0.61 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:48 PM EST |
| 10.00 | 6.00 | 6.90 | 6.45 | 6.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:48 PM EST |
| 11.00 | 7.00 | 7.90 | 7.45 | 7.43 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 12.00 | 8.00 | 8.90 | 8.45 | 8.75 | 0.00 | 0.00% | 0.70 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:48 PM EST |
| 13.00 | 9.00 | 9.90 | 9.45 | 9.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 14.00 | 10.00 | 10.90 | 10.45 | 10.45 | 0.00 | 0.00% | 0.75 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |
| 15.00 | 11.00 | 11.90 | 11.45 | 11.40 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:48 PM EST |