Options Chain for AMERICAN BITCOIN CORP. COM CL A (ABTC) - $7.74 as of 10/28/2026 7:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.50 | 6.80 | 7.12 | 0.00 | 0.00% | 6.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 2.00 | 5.10 | 6.50 | 5.80 | 6.60 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 3.00 | 4.40 | 5.10 | 4.75 | 4.68 | -0.92 | -16.43% | 1.58 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 4.00 | 3.40 | 4.10 | 3.75 | 3.68 | +0.18 | +5.15% | 0.94 | 4 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 4.50 | 2.60 | 4.00 | 3.30 | 3.25 | +0.20 | +6.56% | 0.73 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 5.00 | 2.10 | 3.50 | 2.80 | 2.47 | 0.00 | 0.00% | 0.56 | 0 | 1 | 8.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 5.50 | 1.60 | 2.95 | 2.28 | 1.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 6.00 | 1.10 | 2.50 | 1.80 | 1.75 | +0.30 | +20.69% | 0.30 | 1 | 2 | 0.00 | 0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 6.50 | 0.70 | 2.10 | 1.40 | 1.25 | +0.18 | +16.83% | 0.22 | 1 | 1 | 5.84 | 0.95 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 7.00 | 0.40 | 1.45 | 0.93 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.02 | 0.83 | 0.21 | -0.05 | 9/29/2026 | 10/28/2026 4:00:07 PM EST |
| 7.50 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 3.02 | 0.63 | 0.37 | -0.09 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 8.00 | 0.10 | 0.60 | 0.35 | 0.30 | +0.10 | +50.00% | 0.04 | 39 | 366 | 2.02 | 0.40 | 0.45 | -0.10 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.37 | 0.21 | 0.39 | -0.09 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.38 | 0.10 | 0.27 | -0.07 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.82 | 0.04 | 0.15 | -0.03 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.57 | 0.01 | 0.07 | -0.01 | 10/21/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.78 | 0.00 | 0.03 | 0.00 | 10/14/2026 | 10/28/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/28/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 6.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/28/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.84 | -0.01 | 0.02 | 0.00 | 9/11/2026 | 10/28/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.26 | -0.05 | 0.08 | -0.01 | 10/28/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.09 | -0.17 | 0.21 | -0.05 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 91 | 2.67 | -0.37 | 0.37 | -0.09 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 8.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.93 | -0.60 | 0.45 | -0.10 | 10/22/2026 | 10/28/2026 4:00:07 PM EST |
| 8.50 | 0.35 | 1.20 | 0.78 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.78 | -0.79 | 0.39 | -0.09 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 9.00 | 0.70 | 1.55 | 1.13 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 9 | 3.83 | -0.90 | 0.27 | -0.07 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 9.50 | 1.05 | 2.40 | 1.73 | % | 0.18 | 0 | 0 | 5.99 | -0.96 | 0.15 | -0.03 | 10/28/2026 4:00:07 PM EST | |||
| 10.00 | 1.50 | 2.95 | 2.23 | 2.40 | +0.18 | +8.11% | 0.22 | 2 | 16 | 6.76 | -0.99 | 0.07 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 10.50 | 1.85 | 3.40 | 2.63 | % | 0.25 | 0 | 0 | 7.05 | -1.00 | 0.03 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 11.00 | 2.35 | 3.90 | 3.13 | % | 0.28 | 0 | 0 | 7.52 | -1.00 | 0.01 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 11.50 | 2.80 | 4.40 | 3.60 | 3.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 7.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 12.00 | 3.30 | 4.90 | 4.10 | 4.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 3.80 | 5.40 | 4.60 | % | 0.37 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 13.00 | 4.50 | 5.90 | 5.20 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 13.50 | 5.00 | 6.40 | 5.70 | 6.02 | 0.00 | 0.00% | 0.42 | 0 | 2 | 9.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 14.00 | 5.50 | 6.90 | 6.20 | 6.47 | 0.00 | 0.00% | 0.44 | 0 | 1 | 9.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 15.00 | 6.30 | 7.90 | 7.10 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 16.00 | 7.30 | 8.90 | 8.10 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 17.00 | 8.30 | 9.90 | 9.10 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 18.00 | 9.30 | 10.90 | 10.10 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 19.00 | 10.30 | 11.90 | 11.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 20.00 | 11.30 | 12.90 | 12.10 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST |