Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $5.90 as of 12/12/2025 6:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.50 | 4.00 | 3.25 | 4.50 | 0.00 | 0.00% | 1.30 | 0 | 35 | 4.85 | 0.96 | 0.03 | 0.00 | 11/25/2025 | 12/12/2025 3:59:51 PM EST |
| 2.50 | 2.85 | 4.20 | 3.53 | % | 1.41 | 0 | 4 | EST | |||||||
| 5.00 | 0.85 | 1.70 | 1.28 | 1.55 | +0.45 | +40.91% | 0.26 | 50 | 1,090 | 1.50 | 0.68 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 2.95 | 1.83 | 1.60 | 0.00 | 0.00% | 0.37 | 0 | 4 | 11/21/2025 | EST | ||||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 67 | 1,206 | 1.54 | 0.31 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 0.75 | 0.40 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 224 | 11/26/2025 | EST | ||||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.36 | 0.16 | 0.09 | -0.01 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 945 | 12/11/2025 | EST | ||||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 656 | 2.05 | 0.05 | 0.05 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 931 | 12/10/2025 | EST | ||||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.07 | 0.03 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 12/11/2025 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.52 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,861 | 12/5/2025 | EST | ||||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 863 | 2.62 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,985 | 12/11/2025 | EST | ||||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 721 | 11/26/2025 | EST | ||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 4.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,622 | 12/5/2025 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,211 | 12/10/2025 | EST | ||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 12/10/2025 | EST | ||||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 797 | 12/4/2025 | EST | ||||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,632 | 11/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.65 | -0.04 | 0.03 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | EST | |||||||
| 5.00 | 0.30 | 1.05 | 0.68 | 0.45 | -0.05 | -10.00% | 0.14 | 6 | 43 | 1.44 | -0.32 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 428 | 12/3/2025 | EST | ||||
| 7.50 | 1.40 | 2.80 | 2.10 | 2.21 | 0.00 | 0.00% | 0.28 | 0 | 104 | 2.14 | -0.69 | 0.15 | -0.01 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.20 | 2.80 | 1.50 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 1,933 | 12/11/2025 | EST | ||||
| 10.00 | 3.70 | 4.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0.43 | 0 | 23 | 2.15 | -0.84 | 0.09 | -0.01 | 11/24/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 2.35 | 5.00 | 3.68 | 3.22 | 0.00 | 0.00% | 0.37 | 0 | 1,120 | 12/3/2025 | EST | ||||
| 12.50 | 6.00 | 7.70 | 6.85 | 6.31 | 0.00 | 0.00% | 0.55 | 0 | 16 | 3.06 | -0.95 | 0.05 | 0.00 | 12/1/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 5.70 | 7.10 | 6.40 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 371 | 12/11/2025 | EST | ||||
| 15.00 | 8.50 | 10.20 | 9.35 | 8.76 | 0.00 | 0.00% | 0.62 | 0 | 11 | 3.39 | -0.97 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 8.20 | 9.90 | 9.05 | 8.42 | 0.00 | 0.00% | 0.60 | 0 | 450 | 12/9/2025 | EST | ||||
| 17.50 | 10.30 | 12.40 | 11.35 | 11.40 | 0.00 | 0.00% | 0.65 | 0 | 231 | 12/10/2025 | EST | ||||
| 17.50 | 10.50 | 12.90 | 11.70 | 10.17 | 0.00 | 0.00% | 0.67 | 0 | 11 | 3.96 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 13.00 | 15.40 | 14.20 | 13.90 | 0.00 | 0.00% | 0.71 | 0 | 11 | 4.19 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 13.40 | 14.90 | 14.15 | 14.20 | +0.75 | +5.58% | 0.71 | 1 | 403 | 12/12/2025 | EST | ||||
| 22.50 | 15.70 | 17.90 | 16.80 | 10.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 15.30 | 17.40 | 16.35 | 14.70 | 0.00 | 0.00% | 0.73 | 0 | 105 | 11/12/2025 | EST | ||||
| 25.00 | 18.00 | 20.40 | 19.20 | 12.89 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 17.80 | 19.90 | 18.85 | 19.20 | 0.00 | 0.00% | 0.75 | 0 | 726 | 12/10/2025 | EST | ||||
| 30.00 | 22.60 | 25.20 | 23.90 | 23.31 | 0.00 | 0.00% | 0.80 | 0 | 29 | 12/9/2025 | EST | ||||
| 35.00 | 27.50 | 30.10 | 28.80 | % | 0.82 | 0 | 11 | EST | |||||||
| 40.00 | 32.30 | 35.30 | 33.80 | % | 0.84 | 0 | 0 | EST | |||||||
| 45.00 | 37.50 | 40.10 | 38.80 | % | 0.86 | 0 | 16 | EST |