Options Chain for ROBOSTRATEGY INC COM SHS (BOT) - $33.63 as of 7/9/2026 8:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 20.40 | 18.75 | 21.60 | 0.00 | 0.00% | 1.25 | 0 | 8 | 7.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:11 PM EST |
| 17.50 | 14.60 | 17.90 | 16.25 | 18.50 | 0.00 | 0.00% | 0.93 | 0 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:11 PM EST |
| 20.00 | 11.90 | 16.00 | 13.95 | 12.99 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:11 PM EST |
| 22.50 | 9.40 | 13.50 | 11.45 | % | 0.51 | 0 | 0 | 4.29 | 1.00 | 0.01 | -0.01 | 7/9/2026 4:00:11 PM EST | |||
| 25.00 | 7.10 | 10.40 | 8.75 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 16 | 3.35 | 0.91 | 0.03 | -0.06 | 6/29/2026 | 7/9/2026 4:00:11 PM EST |
| 30.00 | 4.20 | 5.00 | 4.60 | 4.20 | -5.20 | -55.32% | 0.15 | 8 | 23 | 1.37 | 0.71 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 35.00 | 1.65 | 2.30 | 1.98 | 2.40 | 0.00 | 0.00% | 0.06 | 18 | 126 | 1.41 | 0.46 | 0.05 | -0.16 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 40.00 | 0.55 | 1.05 | 0.80 | 0.94 | -0.16 | -14.55% | 0.02 | 15 | 233 | 1.50 | 0.24 | 0.04 | -0.13 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.06 | -12.00% | 0.01 | 11 | 91 | 1.53 | 0.12 | 0.02 | -0.09 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.15 | -34.10% | 0.01 | 99 | 146 | 2.15 | 0.05 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 55.00 | 0.10 | 1.75 | 0.93 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 311 | 2.58 | 0.02 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.21 | 0.01 | 0.00 | -0.01 | 7/9/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:11 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 154 | 3.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.17 | 0.00 | 0.01 | -0.01 | 6/24/2026 | 7/9/2026 4:00:11 PM EST |
| 25.00 | 0.10 | 0.85 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.71 | -0.09 | 0.03 | -0.06 | 7/8/2026 | 7/9/2026 4:00:11 PM EST |
| 30.00 | 1.00 | 2.90 | 1.95 | 1.55 | -0.90 | -36.74% | 0.07 | 8 | 332 | 1.76 | -0.29 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 35.00 | 3.00 | 6.00 | 4.50 | 4.15 | -1.87 | -31.07% | 0.13 | 5 | 183 | 1.74 | -0.54 | 0.05 | -0.16 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 40.00 | 6.30 | 10.00 | 8.15 | 7.30 | +2.80 | +62.23% | 0.20 | 1 | 9 | 2.67 | -0.76 | 0.04 | -0.13 | 7/9/2026 | 7/9/2026 4:00:11 PM EST |
| 45.00 | 10.80 | 14.00 | 12.40 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.66 | -0.88 | 0.02 | -0.09 | 6/18/2026 | 7/9/2026 4:00:11 PM EST |
| 50.00 | 15.80 | 19.00 | 17.40 | 21.78 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.12 | -0.95 | 0.01 | -0.04 | 6/22/2026 | 7/9/2026 4:00:11 PM EST |
| 55.00 | 20.60 | 24.00 | 22.30 | 22.55 | 0.00 | 0.00% | 0.41 | 0 | 424 | 3.50 | -0.98 | 0.01 | -0.02 | 7/6/2026 | 7/9/2026 4:00:11 PM EST |
| 60.00 | 24.70 | 29.50 | 27.10 | % | 0.45 | 0 | 0 | 4.17 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:11 PM EST |