Options Chain for AEMETIS INC COM NEW (AMTX) - $1.40 as of 12/26/2025 5:55:02 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 | 0.50 | 1.25 | 0.88 | 2.15 | 0.00 | 0.00% | 1.76 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:53 PM EST |
| 1.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.02 | -4.45% | 0.43 | 10 | 98 | 2.65 | 0.92 | 0.48 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2,050 | 1.98 | 0.36 | 1.25 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 975 | 3.31 | 0.05 | 0.34 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,064 | 2.65 | 0.00 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 2,702 | 2.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,382 | 2.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 3.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,652 | 4.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20,292 | 3.47 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 323 | 3.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 766 | 4.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,461 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 104 | 4.25 | -0.08 | 0.48 | 0.00 | 7/11/2025 | 12/26/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 237 | 1.22 | -0.64 | 1.25 | 0.00 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 2.00 | 0.30 | 1.00 | 0.65 | 0.66 | 0.00 | 0.00% | 0.33 | 0 | 1,007 | 4.11 | -0.95 | 0.34 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 2.50 | 0.75 | 1.50 | 1.13 | 1.15 | -0.01 | -0.87% | 0.45 | 67 | 692 | 4.72 | -1.00 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 3.00 | 1.25 | 2.00 | 1.63 | 1.45 | 0.00 | 0.00% | 0.54 | 0 | 214 | 5.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:53 PM EST |
| 3.50 | 1.75 | 2.50 | 2.13 | 1.39 | 0.00 | 0.00% | 0.61 | 0 | 8 | 5.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 4.00 | 2.10 | 3.10 | 2.60 | 2.25 | 0.00 | 0.00% | 0.65 | 0 | 74 | 6.63 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 4.50 | 2.60 | 3.60 | 3.10 | 1.85 | 0.00 | 0.00% | 0.69 | 0 | 20 | 6.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:53 PM EST |
| 5.00 | 3.10 | 4.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0.72 | 0 | 43 | 7.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 5.50 | 3.60 | 4.60 | 4.10 | 2.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/26/2025 3:59:53 PM EST |
| 7.50 | 5.60 | 6.60 | 6.10 | 5.13 | 0.00 | 0.00% | 0.81 | 0 | 33 | 7.93 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 8.10 | 9.10 | 8.60 | 7.23 | 0.00 | 0.00% | 0.86 | 0 | 1 | 8.47 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 3:59:53 PM EST |