Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $15.25 as of 10/8/2025 3:58:05 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 | 14.40 | 16.10 | 15.25 | 13.50 | 0.00 | 0.00% | 6.10 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 11.60 | 12.90 | 12.25 | 9.95 | 0.00 | 0.00% | 2.45 | 0 | 10 | 6.48 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 7.50 | 8.60 | 11.20 | 9.90 | 8.63 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 7.20 | 7.50 | 7.35 | 6.60 | +0.50 | +8.20% | 0.73 | 38 | 76 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 12.50 | 4.70 | 5.00 | 4.85 | 4.30 | +1.25 | +40.99% | 0.39 | 9 | 1,474 | 1.73 | 0.94 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 2.55 | 2.85 | 2.70 | 2.67 | +1.17 | +78.00% | 0.18 | 105 | 2,471 | 1.30 | 0.73 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 17.50 | 1.15 | 1.35 | 1.25 | 1.30 | +0.63 | +94.03% | 0.07 | 535 | 8,503 | 1.36 | 0.46 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.28 | +84.85% | 0.03 | 471 | 7,548 | 1.51 | 0.26 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.34 | +0.19 | +126.67% | 0.01 | 805 | 4,750 | 1.55 | 0.14 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 670 | 2,519 | 1.63 | 0.07 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 180 | 2,478 | 2.09 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 627 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 835 | 2.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,077 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 274 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.10 | -0.25 | -71.43% | 0.02 | 135 | 1,717 | 1.41 | -0.06 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.76 | -58.47% | 0.04 | 249 | 8,675 | 1.41 | -0.27 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 17.50 | 1.60 | 1.80 | 1.70 | 1.70 | -1.43 | -45.69% | 0.10 | 83 | 2,038 | 1.49 | -0.54 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 20.00 | 3.40 | 3.60 | 3.50 | 3.55 | -1.60 | -31.07% | 0.17 | 40 | 4,199 | 1.57 | -0.74 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 22.50 | 5.50 | 5.80 | 5.65 | 5.60 | -1.90 | -25.34% | 0.25 | 8 | 141 | 1.61 | -0.86 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 25.00 | 7.80 | 8.10 | 7.95 | 8.34 | -1.66 | -16.60% | 0.32 | 347 | 223 | 1.96 | -0.93 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 30.00 | 12.70 | 13.00 | 12.85 | 13.57 | -0.33 | -2.38% | 0.43 | 240 | 2,659 | 2.30 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 35.00 | 17.60 | 18.20 | 17.90 | 20.50 | 0.00 | 0.00% | 0.51 | 0 | 63 | 3.01 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 40.00 | 21.60 | 24.30 | 22.95 | 23.50 | 0.00 | 0.00% | 0.57 | 0 | 10 | 3.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 45.00 | 27.60 | 28.70 | 28.15 | 27.07 | 0.00 | 0.00% | 0.63 | 0 | 20 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:06 PM EST |