Options Chain for BIT DIGITAL INC SHS (BTBT) - $3.91 as of 10/27/2025 2:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.20 | 3.60 | 3.55 | 0.00 | 0.00% | 7.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:58 PM EST |
| 1.00 | 2.60 | 3.60 | 3.10 | % | 3.10 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 1.50 | 2.00 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 1.73 | 0 | 25 | 5.11 | 0.99 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 2.00 | 1.70 | 2.45 | 2.08 | 1.60 | 0.00 | 0.00% | 1.04 | 0 | 131 | 2.97 | 0.97 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 2.50 | 1.35 | 1.70 | 1.53 | 1.60 | 0.00 | 0.00% | 0.61 | 0 | 43 | 1.42 | 0.91 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 3.00 | 1.00 | 1.50 | 1.25 | 1.21 | 0.00 | 0.00% | 0.42 | 0 | 199 | 2.04 | 0.81 | 0.16 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 3.50 | 0.90 | 1.00 | 0.95 | 0.90 | -0.15 | -14.29% | 0.27 | 47 | 749 | 1.09 | 0.70 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 4.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.10 | +14.50% | 0.20 | 354 | 4,080 | 1.24 | 0.59 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 4.50 | 0.60 | 0.65 | 0.63 | 0.65 | +0.08 | +14.04% | 0.14 | 4,063 | 1,566 | 1.25 | 0.50 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.03 | +6.39% | 0.10 | 176 | 6,333 | 1.27 | 0.42 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.07 | 50 | 1,179 | 1.37 | 0.36 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.06 | 323 | 1,105 | 1.34 | 0.31 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 761 | 265 | 1.49 | 0.23 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.05 | -23.81% | 0.03 | 15 | 1,581 | 1.57 | 0.17 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 4.45 | -0.01 | 0.01 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.35 | -0.03 | 0.04 | 0.00 | 10/15/2025 | 10/27/2025 1:58:58 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.14 | -0.09 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.08 | 17 | 2,787 | 1.14 | -0.19 | 0.16 | 0.00 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 3.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.07 | -14.29% | 0.13 | 35 | 757 | 1.15 | -0.30 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.22 | -22.68% | 0.19 | 37 | 79 | 1.26 | -0.41 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 4.50 | 1.05 | 1.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.31 | -0.50 | 0.21 | -0.01 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 5.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.10 | +7.41% | 0.30 | 2 | 12 | 1.33 | -0.58 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 5.50 | 1.65 | 2.05 | 1.85 | % | 0.34 | 0 | 0 | 1.28 | -0.64 | 0.18 | -0.01 | 10/27/2025 1:58:58 PM EST | |||
| 6.00 | 1.95 | 2.65 | 2.30 | 2.15 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.95 | -0.69 | 0.17 | -0.01 | 10/14/2025 | 10/27/2025 1:58:58 PM EST |
| 7.00 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.48 | -0.77 | 0.14 | -0.01 | 10/13/2025 | 10/27/2025 1:58:58 PM EST |
| 8.00 | 3.50 | 4.70 | 4.10 | % | 0.51 | 0 | 0 | 2.53 | -0.83 | 0.11 | -0.01 | 10/27/2025 1:58:58 PM EST |