Options Chain for KULR TECHNOLOGY GROUP INC COM (KULR) - $6.84 as of 7/8/2025 8:55:46 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 | 0.15 | 0.50 | 0.33 | 0.50 | +0.15 | +42.86% | 0.66 | 4 | 15 | 7/8/2025 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 735 | 7/7/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,413 | 6/25/2025 | EST | ||||
| 1.50 | 5.20 | 6.00 | 5.60 | 5.53 | 0.00 | 0.00% | 3.73 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 6/25/2025 | EST | ||||
| 2.00 | 4.70 | 5.70 | 5.20 | 0.05 | 0.00 | 0.00% | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | EST | |||||||
| 2.50 | 4.20 | 5.10 | 4.65 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 3.00 | 3.70 | 4.70 | 4.20 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 3.50 | 3.20 | 4.00 | 3.60 | 3.60 | 0.00 | 0.00% | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 4.00 | 2.70 | 3.50 | 3.10 | % | 0.78 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 4.50 | 2.15 | 2.95 | 2.55 | 2.95 | +1.10 | +59.46% | 0.57 | 1 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 5.00 | 1.65 | 2.40 | 2.03 | 1.69 | 0.00 | 0.00% | 0.41 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 5.50 | 0.85 | 1.70 | 1.28 | 1.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.90 | 0.97 | 0.10 | -0.01 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 6.00 | 0.40 | 0.95 | 0.68 | 0.90 | +0.40 | +80.00% | 0.11 | 10 | 20 | 1.96 | 0.86 | 0.25 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 6.50 | 0.45 | 0.60 | 0.53 | 0.40 | +0.01 | +2.57% | 0.08 | 72 | 162 | 1.21 | 0.68 | 0.41 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 0.04 | 215 | 182 | 1.38 | 0.46 | 0.45 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.10 | +0.05 | +100.00% | 0.02 | 1,056 | 191 | 1.51 | 0.26 | 0.37 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 1,191 | 67 | 1.57 | 0.13 | 0.24 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 181 | 79 | 1.77 | 0.06 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.09 | +81.82% | 0.00 | 54 | 23 | 2.10 | 0.02 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.46 | 0.01 | 0.02 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.14 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 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 | 0.50 | 0.25 | % | 0.50 | 0 | 23 | EST | |||||||
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 71 | EST | |||||||
| 1.50 | 0.40 | 0.85 | 0.63 | % | 0.42 | 0 | 28 | EST | |||||||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 2.00 | 0.85 | 1.35 | 1.10 | % | 0.55 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 1.35 | 1.85 | 1.60 | % | 0.64 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 3.00 | 0.90 | 3.30 | 2.10 | % | 0.70 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 46 | 3.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.03 | 5 | 52 | 3.61 | -0.03 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.01 | 156 | 265 | 1.29 | -0.14 | 0.25 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 6.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.19 | -43.19% | 0.04 | 39 | 89 | 1.54 | -0.32 | 0.41 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.40 | -42.11% | 0.07 | 13 | 31 | 1.66 | -0.54 | 0.45 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | 1.05 | -0.25 | -19.24% | 0.11 | 85 | 8 | 1.61 | -0.74 | 0.37 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 8.00 | 1.20 | 2.00 | 1.60 | 1.40 | +0.10 | +7.70% | 0.20 | 22 | 2 | 2.27 | -0.87 | 0.24 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 8.50 | 1.30 | 2.05 | 1.68 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.69 | -0.94 | 0.13 | -0.02 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 9.00 | 1.70 | 2.70 | 2.20 | % | 0.24 | 0 | 0 | 4.82 | -0.98 | 0.06 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 9.50 | 2.45 | 3.10 | 2.78 | % | 0.29 | 0 | 0 | 4.77 | -0.99 | 0.02 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.00 | 2.95 | 3.90 | 3.43 | % | 0.34 | 0 | 0 | 6.49 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 10.50 | 3.50 | 4.40 | 3.95 | % | 0.38 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.00 | 4.00 | 4.90 | 4.45 | % | 0.40 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 11.50 | 4.50 | 5.30 | 4.90 | % | 0.43 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 12.00 | 5.00 | 5.70 | 5.35 | % | 0.45 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 12.50 | 5.50 | 6.30 | 5.90 | % | 0.47 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 13.00 | 5.80 | 6.80 | 6.30 | % | 0.48 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 14.00 | 7.00 | 7.90 | 7.45 | % | 0.53 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |