Options Chain for BIT DIGITAL INC SHS (BTBT) - $4.13 as of 10/22/2024 2:00:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 1.00 | 2.90 | 3.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 1.50 | 2.40 | 2.65 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 2.00 | 1.95 | 2.10 | 2.15 | +0.05 | +2.39% | 3 | 50 | 1.89 | 0.97 | 0.04 | 0.00 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 2.50 | 1.50 | 2.05 | % | 0 | 0 | 2.91 | 0.91 | 0.10 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 3.00 | 1.15 | 1.25 | 0.89 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.82 | 0.16 | -0.01 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 3.50 | 0.80 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.70 | 0.22 | -0.01 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 4.00 | 0.45 | 0.70 | 0.65 | -0.05 | -7.15% | 2 | 228 | 1.22 | 0.58 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 4.50 | 0.00 | 0.55 | 0.50 | +0.05 | +11.12% | 6 | 264 | 1.23 | 0.46 | 0.25 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 5.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.36 | 0.23 | -0.01 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 5.50 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.29 | 0.21 | -0.01 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 4 | 208 | 1.34 | 0.23 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.13 | 0.13 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 2 | 1.41 | 0.11 | 0.11 | 0.00 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 3.94 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 2.98 | -0.03 | 0.04 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.09 | 0.10 | 0.00 | 10/10/2024 | 10/22/2024 12:59:04 PM EST |
| 3.00 | 0.15 | 0.25 | % | 0 | 0 | 1.41 | -0.18 | 0.16 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 3.50 | 0.30 | 0.45 | 0.35 | -0.20 | -36.37% | 6 | 11 | 1.24 | -0.30 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 4.00 | 0.55 | 0.70 | % | 0 | 0 | 1.23 | -0.42 | 0.25 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 4.50 | 0.85 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.54 | 0.25 | -0.01 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 5.00 | 1.25 | 1.40 | % | 0 | 0 | 1.26 | -0.64 | 0.23 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 5.50 | 1.65 | 1.80 | % | 0 | 0 | 1.30 | -0.71 | 0.21 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 6.00 | 2.10 | 2.55 | % | 0 | 0 | 1.29 | -0.77 | 0.18 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 7.00 | 3.00 | 3.20 | % | 0 | 0 | 1.65 | -0.87 | 0.13 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
| 7.50 | 3.50 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.89 | 0.11 | 0.00 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |