Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $6.96 as of 11/14/2025 9:08:19 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 | % | 0.00 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 4.00 | 1.90 | 5.20 | 3.55 | % | 0.89 | 0 | 0 | 5.10 | 0.91 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 4.50 | 0.80 | 4.70 | 2.75 | % | 0.61 | 0 | 0 | 4.39 | 0.87 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 5.00 | 0.35 | 4.30 | 2.33 | % | 0.47 | 0 | 0 | 3.96 | 0.83 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 5.50 | 0.60 | 4.00 | 2.30 | % | 0.42 | 0 | 0 | 3.74 | 0.78 | 0.08 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 6.00 | 0.50 | 3.70 | 2.10 | % | 0.35 | 0 | 0 | 3.53 | 0.73 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 6.50 | 0.25 | 2.55 | 1.40 | % | 0.22 | 0 | 0 | 2.32 | 0.67 | 0.10 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 7.00 | 0.05 | 2.70 | 1.38 | % | 0.20 | 0 | 0 | 2.68 | 0.62 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 7.50 | 0.35 | 2.50 | 1.43 | % | 0.19 | 0 | 0 | 1.59 | 0.56 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 8.00 | 0.20 | 1.45 | 0.83 | 1.15 | % | 0.10 | 1 | 0 | 1.12 | 0.51 | 0.12 | -0.02 | 11/14/2025 | 11/14/2025 4:00:07 PM EST | |
| 8.50 | 0.05 | 2.15 | 1.10 | % | 0.13 | 0 | 0 | 1.49 | 0.46 | 0.12 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 9.00 | 0.05 | 1.95 | 1.00 | % | 0.11 | 0 | 0 | 1.49 | 0.41 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 9.50 | 0.05 | 1.95 | 1.00 | % | 0.11 | 0 | 0 | 1.58 | 0.37 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.90 | 0.95 | % | 0.10 | 0 | 0 | 2.63 | 0.34 | 0.11 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 10.50 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 2.68 | 0.30 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.80 | 0.90 | % | 0.08 | 0 | 0 | 2.71 | 0.27 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 11.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 2.75 | 0.24 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.40 | 1.20 | % | 0.10 | 0 | 0 | 3.47 | 0.22 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.35 | 1.18 | % | 0.09 | 0 | 0 | 3.49 | 0.19 | 0.08 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 2.35 | 1.18 | % | 0.09 | 0 | 0 | 3.56 | 0.17 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 13.50 | % | 0.00 | 0 | 0 | 3.57 | 0.15 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 14.00 | % | 0.00 | 0 | 0 | 3.63 | 0.14 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 14.50 | % | 0.00 | 0 | 0 | 3.69 | 0.12 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 3.74 | 0.11 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.50 | % | 0.00 | 0 | 0 | 3.75 | 0.10 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 3.80 | 0.08 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 16.50 | % | 0.00 | 0 | 0 | 3.85 | 0.08 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 3.84 | 0.07 | 0.04 | -0.01 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0.00 | 0 | 0 | 2.45 | -0.02 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.58 | -0.09 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.22 | -0.13 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 2.97 | -0.17 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 5.50 | 0.00 | 1.75 | 0.88 | % | 0.16 | 0 | 0 | 2.91 | -0.22 | 0.08 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.80 | 0.90 | % | 0.15 | 0 | 0 | 2.60 | -0.27 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 6.50 | 0.05 | 2.00 | 1.03 | % | 0.16 | 0 | 0 | 1.34 | -0.33 | 0.10 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 7.00 | 0.05 | 2.35 | 1.20 | % | 0.17 | 0 | 0 | 1.27 | -0.38 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 7.50 | 0.05 | 2.40 | 1.23 | % | 0.16 | 0 | 0 | 2.22 | -0.44 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 8.00 | 0.75 | 3.00 | 1.88 | % | 0.23 | 0 | 0 | 2.48 | -0.49 | 0.12 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 8.50 | 1.15 | 3.70 | 2.43 | % | 0.29 | 0 | 0 | 2.84 | -0.54 | 0.12 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 9.00 | 0.60 | 4.60 | 2.60 | % | 0.29 | 0 | 0 | 3.40 | -0.59 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 9.50 | 1.05 | 4.90 | 2.98 | % | 0.31 | 0 | 0 | 3.30 | -0.63 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 10.00 | 1.45 | 5.40 | 3.43 | % | 0.34 | 0 | 0 | 3.41 | -0.66 | 0.11 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 10.50 | 1.90 | 5.90 | 3.90 | % | 0.37 | 0 | 0 | 3.51 | -0.70 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 11.00 | 2.35 | 6.30 | 4.33 | % | 0.39 | 0 | 0 | 3.51 | -0.73 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 11.50 | 2.80 | 6.80 | 4.80 | % | 0.42 | 0 | 0 | 3.60 | -0.76 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 12.00 | 3.30 | 7.30 | 5.30 | % | 0.44 | 0 | 0 | 3.69 | -0.78 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 12.50 | % | 0.00 | 0 | 0 | 3.66 | -0.81 | 0.08 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 13.00 | 4.30 | 8.20 | 6.25 | % | 0.48 | 0 | 0 | 3.74 | -0.83 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 13.50 | % | 0.00 | 0 | 0 | 3.81 | -0.85 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 14.00 | 5.10 | 9.20 | 7.15 | % | 0.51 | 0 | 0 | 3.89 | -0.86 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 14.50 | % | 0.00 | 0 | 0 | 3.85 | -0.88 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 3.91 | -0.89 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.50 | % | 0.00 | 0 | 0 | 3.98 | -0.90 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 16.00 | 7.10 | 11.10 | 9.10 | % | 0.57 | 0 | 0 | 4.03 | -0.92 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 16.50 | % | 0.00 | 0 | 0 | 3.99 | -0.92 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 4.05 | -0.93 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST |