Options Chain for BITCOIN DEPOT INC COM (BTM) - $2.68 as of 11/7/2025 12:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.30 | 2.00 | 1.65 | 1.25 | -0.65 | -34.22% | 1.65 | 2 | 14 | 5.05 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 2.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.36 | 0 | 17 | 2.56 | 0.83 | 0.29 | 0.00 | 11/5/2025 | 11/7/2025 11:58:52 AM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.02 | -8.34% | 0.07 | 59 | 631 | 0.99 | 0.39 | 0.45 | 0.00 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 826 | 1.11 | 0.12 | 0.25 | 0.00 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,136 | 2.13 | 0.03 | 0.09 | 0.00 | 10/31/2025 | 11/7/2025 11:58:52 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 1.56 | 0.01 | 0.03 | 0.00 | 11/3/2025 | 11/7/2025 11:58:52 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.76 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/7/2025 11:58:52 AM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 372 | 3.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 11:58:52 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 11:58:52 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 62 | 4.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 11:58:52 AM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 551 | 3.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 11:58:52 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 3.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/7/2025 11:58:52 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 3.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/7/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.34 | 0.00 | 0.01 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 1.62 | -0.17 | 0.29 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 3.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 296 | 0.94 | -0.61 | 0.45 | 0.00 | 10/15/2025 | 11/7/2025 11:58:52 AM EST |
| 4.00 | 1.05 | 1.80 | 1.43 | 1.44 | 0.00 | 0.00% | 0.36 | 0 | 156 | 2.22 | -0.88 | 0.25 | 0.00 | 10/16/2025 | 11/7/2025 11:58:52 AM EST |
| 5.00 | 2.00 | 2.75 | 2.38 | 1.40 | 0.00 | 0.00% | 0.48 | 0 | 48 | 2.50 | -0.97 | 0.09 | 0.00 | 9/18/2025 | 11/7/2025 11:58:52 AM EST |
| 6.00 | 2.80 | 3.90 | 3.35 | 3.42 | 0.00 | 0.00% | 0.56 | 0 | 11 | 3.28 | -0.99 | 0.03 | 0.00 | 10/22/2025 | 11/7/2025 11:58:52 AM EST |
| 7.00 | 3.80 | 5.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.84 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 11/7/2025 11:58:52 AM EST |
| 8.00 | 4.80 | 6.00 | 5.40 | 5.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 11:58:52 AM EST |
| 9.00 | 5.60 | 7.10 | 6.35 | % | 0.71 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 10.00 | 6.60 | 8.10 | 7.35 | 4.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 11/7/2025 11:58:52 AM EST |
| 11.00 | 7.60 | 9.10 | 8.35 | 5.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/7/2025 11:58:52 AM EST |
| 12.00 | 8.60 | 10.10 | 9.35 | % | 0.78 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 13.00 | 9.60 | 11.10 | 10.35 | 6.90 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/7/2025 11:58:52 AM EST |