Options Chain for ROBOSTRATEGY INC COM SHS (BOT) - $25.37 as of 7/27/2026 7:13:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 6.90 | 11.00 | 8.95 | % | 0.51 | 0 | 0 | 2.17 | 0.83 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 5.30 | 8.50 | 6.90 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.74 | 0.75 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 4.70 | 7.00 | 5.85 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.28 | 0.67 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 3.30 | 5.10 | 4.20 | 3.55 | -3.35 | -48.56% | 0.17 | 1 | 49 | 1.14 | 0.58 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 1.20 | 4.70 | 2.95 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.24 | 0.42 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 1.50 | 2.40 | 1.95 | 1.40 | -2.80 | -66.67% | 0.06 | 2 | 4 | 1.27 | 0.29 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 0.60 | 2.10 | 1.35 | 1.00 | -0.82 | -45.06% | 0.03 | 88 | 1 | 1.12 | 0.18 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 2.00 | 1.03 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.10 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 2.60 | 1.33 | % | 0.03 | 0 | 0 | 1.44 | 0.07 | 0.01 | -0.01 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 2.50 | 1.28 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | -0.17 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.60 | 4.50 | 2.55 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 154 | 1.31 | -0.25 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 1.85 | 5.40 | 3.63 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.30 | -0.33 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 3.10 | 6.90 | 5.00 | 5.12 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.29 | -0.42 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 6.50 | 10.10 | 8.30 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.25 | -0.58 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 10.50 | 13.90 | 12.20 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.09 | -0.71 | 0.03 | -0.03 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 14.50 | 18.30 | 16.40 | % | 0.41 | 0 | 0 | 1.79 | -0.82 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 19.10 | 22.70 | 20.90 | % | 0.46 | 0 | 0 | 1.81 | -0.90 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 23.50 | 27.70 | 25.60 | % | 0.51 | 0 | 0 | 1.98 | -0.93 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST |