Options Chain for ROBOSTRATEGY INC COM SHS (BOT) - $25.98 as of 8/2/2026 8:25:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 13.10 | 11.20 | 13.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.23 | 0.98 | 0.01 | -0.01 | 7/21/2026 | 7/31/2026 3:59:55 PM EST |
| 17.50 | 7.00 | 10.60 | 8.80 | 13.48 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.59 | 0.93 | 0.02 | -0.02 | 6/26/2026 | 7/31/2026 3:59:55 PM EST |
| 20.00 | 5.20 | 7.70 | 6.45 | 6.70 | -0.53 | -7.34% | 0.32 | 10 | 12 | 1.76 | 0.85 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 22.50 | 3.90 | 6.60 | 5.25 | 5.44 | -1.86 | -25.48% | 0.23 | 1 | 3 | 1.34 | 0.74 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 25.00 | 2.35 | 4.10 | 3.23 | 3.25 | -0.75 | -18.75% | 0.13 | 36 | 41 | 1.10 | 0.61 | 0.05 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 30.00 | 1.25 | 1.65 | 1.45 | 1.40 | -1.40 | -50.00% | 0.05 | 38 | 1,325 | 1.14 | 0.34 | 0.05 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 1.00 | 0.65 | 0.66 | -0.49 | -42.61% | 0.02 | 28 | 409 | 1.20 | 0.16 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.30 | -54.55% | 0.01 | 18 | 432 | 1.05 | 0.07 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.86 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:55 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 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.70 | -0.02 | 0.01 | -0.01 | 7/22/2026 | 7/31/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.31 | -0.07 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.47 | -0.15 | 0.03 | -0.04 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 22.50 | 1.00 | 2.50 | 1.75 | 1.60 | +0.60 | +60.00% | 0.08 | 3 | 182 | 1.38 | -0.26 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 25.00 | 2.20 | 3.00 | 2.60 | 2.60 | +0.70 | +36.85% | 0.10 | 39 | 293 | 1.27 | -0.39 | 0.05 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 30.00 | 4.10 | 7.30 | 5.70 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.19 | -0.66 | 0.05 | -0.06 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 35.00 | 8.20 | 11.70 | 9.95 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 46 | 2.18 | -0.84 | 0.04 | -0.04 | 7/21/2026 | 7/31/2026 3:59:55 PM EST |
| 40.00 | 12.90 | 16.40 | 14.65 | 13.35 | -0.65 | -4.65% | 0.37 | 1 | 16 | 2.35 | -0.93 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 45.00 | 17.80 | 21.20 | 19.50 | 16.29 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.66 | -0.97 | 0.01 | -0.01 | 7/15/2026 | 7/31/2026 3:59:55 PM EST |
| 50.00 | 22.80 | 26.90 | 24.85 | 22.04 | 0.00 | 0.00% | 0.50 | 0 | 322 | 3.24 | -0.99 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:55 PM EST |
| 55.00 | 27.70 | 31.80 | 29.75 | 19.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.43 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 32.70 | 36.90 | 34.80 | 30.40 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:55 PM EST |