Options Chain for AMERICAN BITCOIN CORP. COM CL A (ABTC) - $5.72 as of 7/26/2026 8:02:45 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 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.26 | 0 | 7 | 7/6/2026 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 1,075 | EST | |||||||
| 1.00 | 4.30 | 4.90 | 4.60 | 4.80 | +4.75 | +9,500.00% | 4.60 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 12 | EST | |||||||
| 1.50 | 3.70 | 4.50 | 4.10 | 4.25 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 2.00 | 3.20 | 4.20 | 3.70 | 3.70 | -0.72 | -16.29% | 1.85 | 1 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 2.50 | 2.80 | 3.50 | 3.15 | 3.40 | -0.39 | -10.29% | 1.26 | 1 | 3 | 6.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 3.00 | 2.25 | 3.00 | 2.63 | 2.73 | -0.57 | -17.28% | 0.88 | 2 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 3.50 | 1.75 | 2.60 | 2.18 | 2.27 | % | 0.62 | 2 | 0 | 4.95 | 0.99 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 4.00 | 1.20 | 2.20 | 1.70 | % | 0.42 | 0 | 0 | 4.48 | 0.96 | 0.08 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 4.50 | 0.90 | 1.90 | 1.40 | % | 0.31 | 0 | 0 | 4.41 | 0.88 | 0.16 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.45 | 1.40 | 0.93 | 0.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.66 | 0.77 | 0.24 | -0.03 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 5.50 | 0.25 | 1.10 | 0.68 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.75 | 0.62 | 0.30 | -0.04 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 6.00 | 0.10 | 0.45 | 0.28 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.19 | 0.47 | 0.31 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.12 | -32.44% | 0.03 | 1 | 85 | 1.44 | 0.34 | 0.28 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.20 | -60.61% | 0.02 | 3 | 6 | 1.58 | 0.23 | 0.23 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.97 | 0.15 | 0.17 | -0.02 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.29 | 0.09 | 0.12 | -0.02 | 7/10/2026 | 7/24/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.60 | 0.05 | 0.08 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.88 | 0.03 | 0.05 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 6.14 | 0.02 | 0.03 | 0.00 | 7/9/2026 | 7/24/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.37 | 0.01 | 0.02 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.60 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.80 | 0.00 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.50 | 18 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 1.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7/9/2026 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 1.50 | 0.95 | 1.40 | 1.18 | % | 0.79 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:54 PM EST |
| 2.00 | 1.45 | 1.90 | 1.68 | % | 0.84 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.00 | -0.01 | 0.02 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 6.74 | -0.04 | 0.08 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.93 | -0.12 | 0.16 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.07 | +70.00% | 0.03 | 7 | 66 | 1.39 | -0.23 | 0.24 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 5.50 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.64 | -0.38 | 0.30 | -0.04 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 6.00 | 0.45 | 1.15 | 0.80 | 0.75 | +0.20 | +36.37% | 0.13 | 15 | 6 | 2.05 | -0.53 | 0.31 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 6.50 | 0.40 | 1.40 | 0.90 | 0.71 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.85 | -0.66 | 0.28 | -0.04 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 7.00 | 0.80 | 1.80 | 1.30 | % | 0.19 | 0 | 0 | 2.97 | -0.77 | 0.23 | -0.03 | 7/24/2026 3:59:54 PM EST | |||
| 7.50 | 1.25 | 2.25 | 1.75 | % | 0.23 | 0 | 0 | 3.18 | -0.85 | 0.17 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 8.00 | 1.90 | 2.90 | 2.40 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.03 | -0.91 | 0.12 | -0.02 | 7/10/2026 | 7/24/2026 3:59:54 PM EST |
| 8.50 | 2.40 | 3.40 | 2.90 | % | 0.34 | 0 | 0 | 4.34 | -0.95 | 0.08 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 9.00 | 2.90 | 3.90 | 3.40 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.61 | -0.97 | 0.05 | -0.01 | 7/10/2026 | 7/24/2026 3:59:54 PM EST |
| 9.50 | 3.30 | 4.30 | 3.80 | % | 0.40 | 0 | 0 | 4.51 | -0.98 | 0.03 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 10.00 | 3.90 | 4.90 | 4.40 | % | 0.44 | 0 | 0 | 5.11 | -0.99 | 0.02 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 10.50 | 4.40 | 5.40 | 4.90 | 4.25 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.33 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 11.00 | 4.90 | 5.90 | 5.40 | % | 0.49 | 0 | 0 | 5.53 | -1.00 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 11.50 | 5.40 | 6.40 | 5.90 | % | 0.51 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 12.00 | 5.70 | 6.70 | 6.20 | % | 0.52 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 13.00 | 6.70 | 7.70 | 7.20 | 6.96 | +0.20 | +2.96% | 0.55 | 1 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |