Options Chain for ROBOSTRATEGY INC COM SHS (BOT) - $33.99 as of 7/10/2026 7:32:18 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 | 16.70 | 20.10 | 18.40 | 17.70 | 0.00 | 0.00% | 1.23 | 0 | 48 | 3.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 17.50 | 14.00 | 17.60 | 15.80 | 13.48 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.64 | 0.96 | 0.01 | -0.01 | 6/26/2026 | 7/10/2026 3:59:50 PM EST |
| 20.00 | 11.70 | 15.20 | 13.45 | 23.18 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | 0.91 | 0.01 | -0.02 | 7/1/2026 | 7/10/2026 3:59:50 PM EST |
| 22.50 | 9.50 | 13.40 | 11.45 | % | 0.51 | 0 | 0 | 2.15 | 0.84 | 0.02 | -0.03 | 7/10/2026 3:59:50 PM EST | |||
| 25.00 | 8.30 | 11.40 | 9.85 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.36 | 0.77 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 30.00 | 5.40 | 8.50 | 6.95 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 191 | 1.38 | 0.64 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 35.00 | 3.00 | 6.30 | 4.65 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 363 | 1.32 | 0.51 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 40.00 | 2.30 | 4.00 | 3.15 | 2.50 | -1.24 | -33.16% | 0.08 | 2 | 59 | 1.30 | 0.39 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 45.00 | 0.60 | 3.10 | 1.85 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.19 | 0.27 | 0.02 | -0.05 | 7/2/2026 | 7/10/2026 3:59:50 PM EST |
| 50.00 | 0.75 | 4.20 | 2.48 | 2.10 | +0.26 | +14.13% | 0.05 | 1 | 18 | 1.55 | 0.20 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 3.80 | 1.93 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.42 | 0.12 | 0.01 | -0.03 | 7/6/2026 | 7/10/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 3.50 | 1.78 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.51 | 0.08 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 3:59:50 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 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.19 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/10/2026 3:59:50 PM EST |
| 20.00 | 0.70 | 1.15 | 0.93 | 1.00 | -0.06 | -5.66% | 0.05 | 6 | 28 | 1.36 | -0.09 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 22.50 | 0.25 | 2.90 | 1.58 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.11 | -0.16 | 0.02 | -0.03 | 7/8/2026 | 7/10/2026 3:59:50 PM EST |
| 25.00 | 1.65 | 2.70 | 2.18 | 2.50 | -0.45 | -15.26% | 0.09 | 2 | 81 | 1.29 | -0.23 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 30.00 | 3.70 | 6.90 | 5.30 | 5.05 | -0.55 | -9.83% | 0.18 | 2 | 67 | 1.52 | -0.36 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:50 PM EST |
| 35.00 | 6.50 | 9.80 | 8.15 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.47 | -0.49 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:50 PM EST |
| 40.00 | 9.80 | 13.20 | 11.50 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.41 | -0.61 | 0.03 | -0.06 | 7/2/2026 | 7/10/2026 3:59:50 PM EST |
| 45.00 | 14.10 | 17.20 | 15.65 | 18.60 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.45 | -0.73 | 0.02 | -0.05 | 6/18/2026 | 7/10/2026 3:59:50 PM EST |
| 50.00 | 18.30 | 21.50 | 19.90 | 22.04 | 0.00 | 0.00% | 0.40 | 0 | 322 | 1.36 | -0.80 | 0.02 | -0.04 | 7/8/2026 | 7/10/2026 3:59:50 PM EST |
| 55.00 | 23.10 | 26.20 | 24.65 | 19.00 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.95 | -0.88 | 0.01 | -0.03 | 7/1/2026 | 7/10/2026 3:59:50 PM EST |
| 60.00 | 27.50 | 31.30 | 29.40 | 27.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.00 | -0.92 | 0.01 | -0.02 | 7/6/2026 | 7/10/2026 3:59:50 PM EST |