ABTC options chain $7.98
← Back to ABTC stock page
In-the-money contracts are shaded relative to the current underlying price ($7.98).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABTC260904C00001000 |
$1.00 |
$7.50 |
-0.78 (-9.4%) |
$6.65 |
$6.97 |
4 |
| ABTC260904C00001500 |
$1.50 |
$6.48 |
+0.08 (+1.3%) |
$5.94 |
$6.44 |
8 |
| ABTC260904C00002000 |
$2.00 |
$6.00 |
+0.20 (+3.4%) |
$5.76 |
$6.27 |
23 |
| ABTC260904C00002500 |
$2.50 |
$5.45 |
-1.06 (-16.3%) |
$5.15 |
$5.62 |
14 |
| ABTC260904C00003000 |
$3.00 |
$4.96 |
-1.12 (-18.4%) |
$4.64 |
$5.20 |
14 |
| ABTC260904C00003500 |
$3.50 |
$4.55 |
+0.29 (+6.8%) |
$4.12 |
$4.54 |
11 |
| ABTC260904C00004000 |
$4.00 |
$3.95 |
+0.25 (+6.8%) |
$3.68 |
$4.06 |
7 |
| ABTC260904C00004500 |
$4.50 |
$3.53 |
+0.26 (+8.0%) |
$3.17 |
$3.72 |
4 |
| ABTC260904C00005000 |
$5.00 |
$3.05 |
+0.30 (+10.9%) |
$2.55 |
$3.14 |
5 |
| ABTC260904C00005500 |
$5.50 |
$3.20 |
+0.90 (+39.1%) |
$1.98 |
$2.53 |
1 |
| ABTC260904C00006000 |
$6.00 |
$2.05 |
-1.00 (-32.8%) |
$1.77 |
$2.02 |
7 |
| ABTC260904C00006500 |
$6.50 |
— |
— |
$0.92 |
$1.57 |
— |
| ABTC260904C00007000 |
$7.00 |
$0.98 |
+0.38 (+63.3%) |
$0.62 |
$1.67 |
1 |
| ABTC260904C00007500 |
$7.50 |
$0.51 |
-0.14 (-21.5%) |
$0.08 |
$0.88 |
5 |
| ABTC260904C00008000 |
$8.00 |
$0.08 |
-1.17 (-93.6%) |
$0.00 |
$0.17 |
61 |
| ABTC260904C00008500 |
$8.50 |
$0.01 |
-0.79 (-98.8%) |
$0.00 |
$0.23 |
90 |
| ABTC260904C00009000 |
$9.00 |
$0.05 |
-0.55 (-91.7%) |
$0.00 |
$0.07 |
65 |
| ABTC260904C00009500 |
$9.50 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.52 |
7 |
| ABTC260904C00010000 |
$10.00 |
$0.17 |
+0.11 (+183.3%) |
$0.00 |
$0.48 |
1 |
| ABTC260904C00010500 |
$10.50 |
$0.28 |
+0.03 (+12.0%) |
$0.00 |
$0.52 |
3 |
| ABTC260904C00011000 |
$11.00 |
$0.30 |
+0.25 (+500.0%) |
$0.00 |
$0.48 |
3 |
| ABTC260904C00011500 |
$11.50 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904C00012000 |
$12.00 |
$0.12 |
+0.02 (+20.0%) |
$0.00 |
$0.48 |
3 |
| ABTC260904C00012500 |
$12.50 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904C00013000 |
$13.00 |
$0.18 |
+0.10 (+125.0%) |
$0.00 |
$0.48 |
1 |
| ABTC260904C00013500 |
$13.50 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904C00014000 |
$14.00 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904C00014500 |
$14.50 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904C00015000 |
$15.00 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904C00015500 |
$15.50 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904C00016000 |
$16.00 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904C00016500 |
$16.50 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904C00017000 |
$17.00 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904C00017500 |
$17.50 |
— |
— |
$0.00 |
$0.52 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABTC260904P00001000 |
$1.00 |
— |
— |
$0.00 |
$2.56 |
— |
| ABTC260904P00001500 |
$1.50 |
— |
— |
$0.00 |
$0.03 |
— |
| ABTC260904P00002000 |
$2.00 |
— |
— |
$0.00 |
$0.07 |
— |
| ABTC260904P00002500 |
$2.50 |
— |
— |
$0.00 |
$0.03 |
— |
| ABTC260904P00003000 |
$3.00 |
— |
— |
$0.00 |
$0.07 |
— |
| ABTC260904P00003500 |
$3.50 |
— |
— |
$0.00 |
$0.07 |
— |
| ABTC260904P00004000 |
$4.00 |
— |
— |
$0.00 |
$0.03 |
— |
| ABTC260904P00004500 |
$4.50 |
— |
— |
$0.00 |
$0.52 |
— |
| ABTC260904P00005000 |
$5.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.52 |
1 |
| ABTC260904P00005500 |
$5.50 |
— |
— |
$0.00 |
$0.48 |
— |
| ABTC260904P00006000 |
$6.00 |
$0.10 |
-0.83 (-89.2%) |
$0.00 |
$0.48 |
5 |
| ABTC260904P00006500 |
$6.50 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.13 |
21 |
| ABTC260904P00007000 |
$7.00 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$0.48 |
2 |
| ABTC260904P00007500 |
$7.50 |
$0.33 |
+0.13 (+65.0%) |
$0.00 |
$0.22 |
88 |
| ABTC260904P00008000 |
$8.00 |
$0.10 |
+0.05 (+100.0%) |
$0.07 |
$0.18 |
210 |
| ABTC260904P00008500 |
$8.50 |
$0.50 |
+0.37 (+284.6%) |
$0.13 |
$1.12 |
4 |
| ABTC260904P00009000 |
$9.00 |
$0.25 |
+0.00 (+0.0%) |
$0.78 |
$1.58 |
1 |
| ABTC260904P00009500 |
$9.50 |
— |
— |
$1.28 |
$2.13 |
— |
| ABTC260904P00010000 |
$10.00 |
$1.63 |
+0.86 (+111.7%) |
$1.97 |
$2.24 |
1 |
| ABTC260904P00010500 |
$10.50 |
— |
— |
$1.47 |
$2.72 |
— |
| ABTC260904P00011000 |
$11.00 |
— |
— |
$2.27 |
$3.44 |
— |
| ABTC260904P00011500 |
$11.50 |
$3.67 |
— |
$2.41 |
$4.26 |
2 |
| ABTC260904P00012000 |
$12.00 |
$4.30 |
+0.08 (+1.9%) |
$2.93 |
$4.54 |
1 |
| ABTC260904P00012500 |
$12.50 |
$4.05 |
-0.67 (-14.2%) |
$3.83 |
$4.96 |
1 |
| ABTC260904P00013000 |
$13.00 |
$4.48 |
+0.54 (+13.7%) |
$4.12 |
$5.40 |
4 |
| ABTC260904P00013500 |
$13.50 |
$4.69 |
-1.00 (-17.6%) |
$4.78 |
$5.88 |
1 |
| ABTC260904P00014000 |
$14.00 |
$5.65 |
+0.54 (+10.6%) |
$5.28 |
$6.38 |
1 |
| ABTC260904P00014500 |
$14.50 |
$6.08 |
-0.74 (-10.9%) |
$5.89 |
$6.68 |
1 |
| ABTC260904P00015000 |
$15.00 |
$6.58 |
-0.22 (-3.2%) |
$6.08 |
$7.37 |
1 |
| ABTC260904P00015500 |
$15.50 |
$7.15 |
+0.23 (+3.3%) |
$6.83 |
$8.13 |
2 |
| ABTC260904P00016000 |
$16.00 |
$7.59 |
+0.24 (+3.3%) |
$7.07 |
$8.26 |
2 |
| ABTC260904P00016500 |
$16.50 |
$7.99 |
-0.31 (-3.7%) |
$7.79 |
$9.05 |
1 |
| ABTC260904P00017000 |
$17.00 |
$8.61 |
-0.62 (-6.7%) |
$8.16 |
$9.17 |
1 |
| ABTC260904P00017500 |
$17.50 |
$9.08 |
-0.57 (-5.9%) |
$8.70 |
$10.22 |
1 |
