Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $8.66 as of 11/5/2025 11:08:17 AM 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 | 5.30 | 7.90 | 6.60 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 5.00 | 2.90 | 5.40 | 4.15 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 6.00 | 1.90 | 4.40 | 3.15 | % | 0.53 | 0 | 0 | 5.41 | 0.99 | 0.02 | -0.01 | 11/5/2025 10:59:01 AM EST | |||
| 7.00 | 1.60 | 4.10 | 2.85 | 2.79 | % | 0.41 | 1 | 0 | 5.84 | 0.94 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 10:59:01 AM EST | |
| 7.50 | 0.45 | 3.40 | 1.93 | % | 0.26 | 0 | 0 | EST | |||||||
| 7.50 | 1.35 | 3.50 | 2.43 | % | 0.32 | 0 | 0 | 4.98 | 0.88 | 0.11 | -0.03 | 11/5/2025 10:59:01 AM EST | |||
| 8.00 | 0.95 | 1.70 | 1.33 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.78 | 0.81 | 0.16 | -0.03 | 10/31/2025 | 11/5/2025 10:59:01 AM EST |
| 9.00 | 0.35 | 0.95 | 0.65 | 0.70 | +0.10 | +16.67% | 0.07 | 70 | 78 | 1.03 | 0.60 | 0.22 | -0.04 | 11/5/2025 | 11/5/2025 10:59:01 AM EST |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.16 | 0.39 | 0.21 | -0.04 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 10.00 | 0.05 | 1.90 | 0.98 | % | 0.10 | 0 | 0 | EST | |||||||
| 10.50 | 0.05 | 1.00 | 0.53 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.55 | 0.30 | 0.19 | -0.04 | 11/3/2025 | 11/5/2025 10:59:01 AM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.30 | -54.55% | 0.03 | 1 | 11 | 1.48 | 0.23 | 0.16 | -0.03 | 11/5/2025 | 11/5/2025 10:59:01 AM EST |
| 11.50 | 0.05 | 1.35 | 0.70 | % | 0.06 | 0 | 0 | 2.25 | 0.16 | 0.13 | -0.03 | 11/5/2025 10:59:01 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.09 | 0.11 | 0.10 | -0.02 | 10/30/2025 | 11/5/2025 10:59:01 AM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 2 | EST | |||||||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.28 | 0.08 | 0.08 | -0.01 | 11/5/2025 10:59:01 AM EST | |||
| 12.50 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 1 | EST | |||||||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.02 | +8.00% | 0.02 | 1 | 49 | 2.58 | 0.06 | 0.06 | -0.01 | 11/5/2025 | 11/5/2025 10:59:01 AM EST |
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | EST | |||||||
| 13.50 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.24 | 0.04 | 0.04 | -0.01 | 10/16/2025 | 11/5/2025 10:59:01 AM EST |
| 13.50 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 2 | EST | |||||||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.77 | 0.02 | 0.03 | -0.01 | 11/3/2025 | 11/5/2025 10:59:01 AM EST |
| 14.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 390 | EST | |||||||
| 14.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.53 | 0.02 | 0.02 | 0.00 | 10/21/2025 | 11/5/2025 10:59:01 AM EST |
| 14.50 | 0.00 | 1.60 | 0.80 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 10/27/2025 | EST | ||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.66 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/5/2025 10:59:01 AM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 10/28/2025 | EST | ||||
| 15.50 | 0.00 | 0.65 | 0.33 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.14 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 11/5/2025 10:59:01 AM EST |
| 15.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 226 | EST | |||||||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.30 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/5/2025 10:59:01 AM EST |
| 16.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 10/27/2025 | EST | ||||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 16.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 10:59:01 AM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 73 | EST | |||||||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 800 | 4.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 40 | EST | |||||||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 10:59:01 AM EST |
| 18.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 10/31/2025 | EST | ||||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 18.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/5/2025 10:59:01 AM EST |
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 2 | EST | |||||||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 19.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 10:59:01 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 238 | 10/30/2025 | EST | ||||
| 20.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 21.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 1 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 10:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 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 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.21 | -0.01 | 0.02 | -0.01 | 11/5/2025 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.40 | % | 0.01 | 1 | 0 | 2.63 | -0.06 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 10:59:01 AM EST | |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.79 | -0.12 | 0.11 | -0.03 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 10 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.36 | -0.19 | 0.16 | -0.03 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 9.00 | 0.30 | 1.05 | 0.68 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.41 | -0.40 | 0.22 | -0.04 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 10.00 | 0.05 | 2.60 | 1.33 | 1.00 | % | 0.13 | 1 | 0 | 11/5/2025 | EST | |||||
| 10.00 | 0.20 | 3.30 | 1.75 | 1.44 | 0.00 | 0.00% | 0.17 | 0 | 13 | 4.93 | -0.61 | 0.21 | -0.04 | 11/4/2025 | 11/5/2025 10:59:01 AM EST |
| 10.50 | 0.60 | 3.40 | 2.00 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 31 | 4.49 | -0.70 | 0.19 | -0.04 | 11/3/2025 | 11/5/2025 10:59:01 AM EST |
| 11.00 | 0.90 | 2.65 | 1.78 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 194 | 2.39 | -0.77 | 0.16 | -0.03 | 11/3/2025 | 11/5/2025 10:59:01 AM EST |
| 11.00 | 0.45 | 3.40 | 1.93 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 11/4/2025 | EST | ||||
| 11.50 | 1.35 | 3.90 | 2.63 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.11 | -0.84 | 0.13 | -0.03 | 10/30/2025 | 11/5/2025 10:59:01 AM EST |
| 12.00 | 1.80 | 4.30 | 3.05 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.15 | -0.89 | 0.10 | -0.02 | 10/31/2025 | 11/5/2025 10:59:01 AM EST |
| 12.00 | 1.35 | 4.30 | 2.83 | 1.35 | 0.00 | 0.00% | 0.24 | 0 | 28 | 10/31/2025 | EST | ||||
| 12.50 | 1.80 | 4.80 | 3.30 | 1.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 10/29/2025 | EST | ||||
| 12.50 | 2.30 | 4.80 | 3.55 | 1.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.35 | -0.92 | 0.08 | -0.01 | 10/20/2025 | 11/5/2025 10:59:01 AM EST |
| 13.00 | 2.90 | 5.20 | 4.05 | % | 0.31 | 0 | 0 | 3.28 | -0.94 | 0.06 | -0.01 | 11/5/2025 10:59:01 AM EST | |||
| 13.00 | 2.30 | 5.30 | 3.80 | 2.45 | 0.00 | 0.00% | 0.29 | 0 | 51 | 11/3/2025 | EST | ||||
| 13.50 | 3.90 | 5.10 | 4.50 | 0.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.45 | -0.96 | 0.04 | -0.01 | 10/20/2025 | 11/5/2025 10:59:01 AM EST |
| 13.50 | 2.80 | 5.80 | 4.30 | % | 0.32 | 0 | 11 | EST | |||||||
| 14.00 | 4.50 | 5.60 | 5.05 | 1.75 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.60 | -0.98 | 0.03 | -0.01 | 10/24/2025 | 11/5/2025 10:59:01 AM EST |
| 14.00 | 3.30 | 6.20 | 4.75 | % | 0.34 | 0 | 5 | EST | |||||||
| 14.50 | 3.70 | 6.70 | 5.20 | 0.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 10/29/2025 | EST | ||||
| 14.50 | 4.20 | 6.70 | 5.45 | 2.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.85 | -0.98 | 0.02 | 0.00 | 10/21/2025 | 11/5/2025 10:59:01 AM EST |
| 15.00 | 4.70 | 7.20 | 5.95 | 2.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.00 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 11/5/2025 10:59:01 AM EST |
| 15.00 | 4.20 | 7.20 | 5.70 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 72 | 10/29/2025 | EST | ||||
| 15.50 | 5.20 | 7.80 | 6.50 | 2.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.31 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 11/5/2025 10:59:01 AM EST |
| 15.50 | 4.70 | 7.70 | 6.20 | % | 0.40 | 0 | 14 | EST | |||||||
| 16.00 | 5.70 | 8.20 | 6.95 | 3.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.27 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 11/5/2025 10:59:01 AM EST |
| 16.00 | 5.20 | 8.20 | 6.70 | 1.05 | 0.00 | 0.00% | 0.42 | 0 | 3 | 10/27/2025 | EST | ||||
| 16.50 | 5.80 | 8.70 | 7.25 | % | 0.44 | 0 | 0 | EST | |||||||
| 16.50 | 6.20 | 8.70 | 7.45 | % | 0.45 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 17.00 | 6.20 | 9.20 | 7.70 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 11/4/2025 | EST | ||||
| 17.00 | 6.70 | 9.20 | 7.95 | 3.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 10:59:01 AM EST |
| 17.50 | 6.70 | 9.70 | 8.20 | % | 0.47 | 0 | 29 | EST | |||||||
| 17.50 | 7.20 | 9.70 | 8.45 | 8.50 | -0.10 | -1.17% | 0.48 | 20 | 644 | 5.63 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 10:59:01 AM EST |
| 18.00 | 7.30 | 10.20 | 8.75 | % | 0.49 | 0 | 0 | EST | |||||||
| 18.00 | 7.60 | 10.10 | 8.85 | % | 0.49 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 18.50 | 7.80 | 10.70 | 9.25 | % | 0.50 | 0 | 0 | EST | |||||||
| 18.50 | 8.40 | 10.60 | 9.50 | % | 0.51 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 19.00 | 8.20 | 11.20 | 9.70 | % | 0.51 | 0 | 1 | EST | |||||||
| 19.00 | 8.60 | 11.20 | 9.90 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 10:59:01 AM EST |
| 19.50 | 8.70 | 11.70 | 10.20 | % | 0.52 | 0 | 19 | EST | |||||||
| 19.50 | 9.10 | 11.60 | 10.35 | 5.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:59:01 AM EST |
| 20.00 | 9.20 | 12.10 | 10.65 | % | 0.53 | 0 | 6 | EST | |||||||
| 20.00 | 10.00 | 11.90 | 10.95 | 4.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 10:59:01 AM EST |
| 20.50 | 9.80 | 12.60 | 11.20 | % | 0.55 | 0 | 4 | EST | |||||||
| 21.00 | 10.70 | 13.10 | 11.90 | % | 0.57 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 21.00 | 10.20 | 13.10 | 11.65 | % | 0.55 | 0 | 0 | EST | |||||||
| 21.50 | 10.80 | 13.60 | 12.20 | % | 0.57 | 0 | 0 | EST | |||||||
| 22.00 | 11.70 | 14.10 | 12.90 | % | 0.59 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 22.00 | 11.30 | 14.10 | 12.70 | % | 0.58 | 0 | 0 | EST | |||||||
| 22.50 | 12.20 | 14.60 | 13.40 | % | 0.60 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 23.00 | 12.70 | 15.10 | 13.90 | % | 0.60 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 24.00 | 13.70 | 16.10 | 14.90 | % | 0.62 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:01 AM EST | |||
| 25.00 | 14.20 | 17.10 | 15.65 | 15.60 | 0.00 | 0.00% | 0.63 | 0 | 10 | 11/4/2025 | EST | ||||
| 25.00 | 14.70 | 17.10 | 15.90 | 10.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:59:01 AM EST |
| 30.00 | 19.20 | 22.10 | 20.65 | % | 0.69 | 0 | 50 | EST | |||||||
| 35.00 | 24.20 | 27.10 | 25.65 | % | 0.73 | 0 | 0 | EST |