Options Chain for KULR TECHNOLOGY GROUP INC COM (KULR) - $5.25 as of 8/18/2025 10:49:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.40 | 4.30 | 3.85 | % | 2.57 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 2.00 | 2.95 | 3.50 | 3.23 | % | 1.61 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 2.50 | 2.50 | 3.10 | 2.80 | % | 1.12 | 0 | 0 | 2.50 | 0.99 | 0.02 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 3.00 | 1.95 | 2.60 | 2.28 | % | 0.76 | 0 | 0 | 2.01 | 0.96 | 0.04 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 3.50 | 1.25 | 2.00 | 1.63 | % | 0.47 | 0 | 0 | 1.17 | 0.91 | 0.08 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 4.00 | 1.25 | 1.50 | 1.38 | % | 0.34 | 0 | 0 | 1.13 | 0.83 | 0.13 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 4.50 | 1.00 | 1.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.74 | 0.17 | -0.01 | 8/13/2025 | 8/18/2025 11:58:55 AM EST |
| 5.00 | 0.70 | 0.90 | 0.80 | 0.97 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.07 | 0.64 | 0.19 | -0.01 | 8/15/2025 | 8/18/2025 11:58:55 AM EST |
| 5.50 | 0.55 | 0.70 | 0.63 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 126 | 1.03 | 0.53 | 0.21 | -0.01 | 8/15/2025 | 8/18/2025 11:58:55 AM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 54 | 1.09 | 0.44 | 0.21 | -0.01 | 8/15/2025 | 8/18/2025 11:58:55 AM EST |
| 6.50 | 0.30 | 0.45 | 0.38 | % | 0.06 | 0 | 0 | 1.10 | 0.35 | 0.20 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 7.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.10 | 0.28 | 0.18 | -0.01 | 8/15/2025 | 8/18/2025 11:58:55 AM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.22 | 0.16 | -0.01 | 8/15/2025 | 8/18/2025 11:58:55 AM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.02 | 7 | 65 | 1.21 | 0.17 | 0.14 | -0.01 | 8/18/2025 | 8/18/2025 11:58:55 AM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.30 | 0.13 | 0.11 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.40 | 0.10 | 0.09 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.37 | 0.08 | 0.08 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.57 | 0.06 | 0.06 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.04 | 0.05 | 0.00 | 8/18/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.26 | -0.01 | 0.02 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 1.81 | -0.04 | 0.04 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.10 | -0.09 | 0.08 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 4.00 | 0.15 | 0.30 | 0.23 | % | 0.06 | 0 | 0 | 1.34 | -0.17 | 0.13 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 4.50 | 0.35 | 0.50 | 0.43 | 0.47 | +0.07 | +17.50% | 0.10 | 20 | 13 | 1.11 | -0.26 | 0.17 | -0.01 | 8/18/2025 | 8/18/2025 11:58:55 AM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.11 | -0.36 | 0.19 | -0.01 | 8/13/2025 | 8/18/2025 11:58:55 AM EST |
| 5.50 | 0.75 | 1.10 | 0.93 | % | 0.17 | 0 | 0 | 1.11 | -0.47 | 0.21 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 6.00 | 1.15 | 1.45 | 1.30 | % | 0.22 | 0 | 0 | 1.32 | -0.56 | 0.21 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 6.50 | 1.60 | 1.80 | 1.70 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.15 | -0.65 | 0.20 | -0.01 | 8/14/2025 | 8/18/2025 11:58:55 AM EST |
| 7.00 | 2.00 | 2.20 | 2.10 | % | 0.30 | 0 | 0 | 1.38 | -0.72 | 0.18 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 7.50 | 2.45 | 2.65 | 2.55 | % | 0.34 | 0 | 0 | 1.16 | -0.78 | 0.16 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 8.00 | 2.90 | 3.10 | 3.00 | % | 0.38 | 0 | 0 | 1.17 | -0.83 | 0.14 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 8.50 | 3.30 | 3.50 | 3.40 | % | 0.40 | 0 | 0 | 1.14 | -0.87 | 0.11 | -0.01 | 8/18/2025 11:58:55 AM EST | |||
| 9.00 | 3.50 | 4.50 | 4.00 | % | 0.44 | 0 | 0 | 2.52 | -0.90 | 0.09 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 9.50 | 3.80 | 5.00 | 4.40 | % | 0.46 | 0 | 0 | 2.63 | -0.92 | 0.08 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 2.73 | -0.94 | 0.06 | 0.00 | 8/18/2025 11:58:55 AM EST | |||
| 10.50 | 4.80 | 6.00 | 5.40 | % | 0.51 | 0 | 0 | 2.82 | -0.96 | 0.05 | 0.00 | 8/18/2025 11:58:55 AM EST |