Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $16.51 as of 8/22/2025 8:00:35 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 | 16.80 | 19.50 | 18.15 | 16.40 | 0.00 | 0.00% | 7.26 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 14.60 | 15.80 | 15.20 | 14.40 | +5.87 | +68.82% | 3.04 | 1 | 11 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 12.20 | 13.20 | 12.70 | 12.70 | +2.55 | +25.13% | 1.69 | 3 | 8 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 10.10 | 10.70 | 10.40 | 10.14 | +2.44 | +31.69% | 1.04 | 28 | 146 | 1.70 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 8.10 | 8.70 | 8.40 | 8.30 | +2.70 | +48.22% | 0.67 | 6 | 86 | 1.34 | 0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 6.40 | 6.90 | 6.65 | 6.23 | +2.08 | +50.12% | 0.44 | 95 | 561 | 1.32 | 0.79 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 5.10 | 5.60 | 5.35 | 5.07 | +1.79 | +54.58% | 0.31 | 10 | 334 | 1.36 | 0.69 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 3.90 | 4.50 | 4.20 | 4.10 | +1.67 | +68.73% | 0.21 | 132 | 626 | 1.35 | 0.60 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 3.20 | 3.50 | 3.35 | 3.25 | +1.15 | +54.77% | 0.15 | 22 | 712 | 1.36 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 2.55 | 3.00 | 2.78 | 2.35 | +0.79 | +50.65% | 0.11 | 320 | 1,739 | 1.40 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 1.75 | 2.00 | 1.88 | 1.75 | +0.68 | +63.56% | 0.06 | 1,235 | 683 | 1.44 | 0.33 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.36 | +42.86% | 0.04 | 101 | 569 | 1.46 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.44 | +75.87% | 0.03 | 18 | 575 | 1.53 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.25 | +50.00% | 0.02 | 8 | 635 | 1.52 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 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 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.82 | -0.05 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.65 | 0.85 | 0.75 | 0.75 | -0.90 | -54.55% | 0.06 | 64 | 321 | 1.30 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 1.56 | -0.79 | -33.62% | 0.11 | 60 | 353 | 1.33 | -0.21 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 2.65 | 2.90 | 2.78 | 2.70 | -1.30 | -32.50% | 0.16 | 37 | 87 | 1.36 | -0.31 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 4.40 | -1.17 | -21.01% | 0.21 | 13 | 126 | 1.36 | -0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 5.70 | 6.60 | 6.15 | 5.88 | -2.62 | -30.83% | 0.27 | 1 | 43 | 1.36 | -0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 7.40 | 7.80 | 7.60 | 9.35 | 0.00 | 0.00% | 0.30 | 0 | 83 | 1.38 | -0.56 | 0.04 | -0.04 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 11.10 | 11.90 | 11.50 | 11.90 | -1.70 | -12.50% | 0.38 | 1,186 | 1,701 | 1.35 | -0.67 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 15.60 | 17.30 | 16.45 | 17.00 | +2.71 | +18.97% | 0.47 | 1 | 8 | 1.54 | -0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 20.30 | 21.90 | 21.10 | 18.50 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.60 | -0.81 | 0.02 | -0.03 | 6/17/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 24.80 | 26.50 | 25.65 | 27.07 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.96 | -0.85 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |