Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $8.10 as of 11/7/2025 12:22:32 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 | % | 0.00 | 0 | 0 | 8.54 | 0.99 | 0.01 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 5.00 | 1.25 | 4.80 | 3.03 | % | 0.61 | 0 | 0 | 3.71 | 0.87 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 5.50 | 0.80 | 4.50 | 2.65 | % | 0.48 | 0 | 0 | 3.54 | 0.82 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 6.00 | 0.40 | 4.10 | 2.25 | % | 0.38 | 0 | 0 | 3.25 | 0.78 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 6.50 | 0.30 | 3.80 | 2.05 | % | 0.32 | 0 | 0 | 3.09 | 0.74 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 7.00 | 0.20 | 2.95 | 1.58 | % | 0.23 | 0 | 0 | 2.36 | 0.69 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 7.50 | 0.05 | 2.70 | 1.38 | % | 0.18 | 0 | 0 | 2.29 | 0.64 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 8.00 | 0.05 | 3.30 | 1.68 | % | 0.21 | 0 | 0 | 1.64 | 0.60 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 8.50 | 0.05 | 2.40 | 1.23 | % | 0.14 | 0 | 0 | 1.28 | 0.55 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 9.00 | 0.05 | 2.20 | 1.13 | % | 0.13 | 0 | 0 | 1.30 | 0.51 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 9.50 | 0.05 | 1.90 | 0.98 | % | 0.10 | 0 | 0 | 1.27 | 0.47 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 10.00 | 0.05 | 2.75 | 1.40 | % | 0.14 | 0 | 0 | 1.82 | 0.43 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 10.50 | 0.05 | 2.70 | 1.38 | % | 0.13 | 0 | 0 | 1.87 | 0.40 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 11.00 | 0.05 | 2.40 | 1.23 | % | 0.11 | 0 | 0 | 1.74 | 0.37 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 11.50 | 0.05 | 2.15 | 1.10 | % | 0.10 | 0 | 0 | 1.70 | 0.34 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 12.00 | 0.05 | 1.85 | 0.95 | % | 0.08 | 0 | 0 | 2.55 | 0.31 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 12.50 | 0.05 | 1.65 | 0.85 | % | 0.07 | 0 | 0 | 2.45 | 0.28 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.83 | 0.26 | 0.08 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 13.50 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 2.77 | 0.23 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 14.00 | % | 0.00 | 0 | 0 | 3.40 | 0.21 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 14.50 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 2.58 | 0.20 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 2.40 | 1.20 | % | 0.08 | 0 | 0 | 3.48 | 0.18 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 15.50 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 3.53 | 0.16 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 3.58 | 0.15 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 16.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.66 | 0.14 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 17.00 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 3.64 | 0.12 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.76 | 0.11 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.80 | 0.11 | 0.04 | -0.01 | 11/7/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0.00 | 0 | 0 | 4.21 | -0.01 | 0.01 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.07 | -0.13 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 5.50 | 0.00 | 1.50 | 0.75 | % | 0.14 | 0 | 0 | 2.75 | -0.18 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 1.60 | 0.80 | % | 0.13 | 0 | 0 | 2.53 | -0.22 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 6.50 | 0.05 | 2.05 | 1.05 | % | 0.16 | 0 | 0 | 1.55 | -0.26 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 7.00 | 0.05 | 2.00 | 1.03 | % | 0.15 | 0 | 0 | 1.30 | -0.31 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 7.50 | 0.05 | 2.40 | 1.23 | % | 0.16 | 0 | 0 | 1.28 | -0.36 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 8.00 | 0.05 | 3.60 | 1.83 | % | 0.23 | 0 | 0 | 3.30 | -0.40 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 8.50 | 0.35 | 3.90 | 2.13 | % | 0.25 | 0 | 0 | 3.24 | -0.45 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 9.00 | 0.70 | 4.30 | 2.50 | % | 0.28 | 0 | 0 | 3.26 | -0.49 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 9.50 | 1.10 | 4.60 | 2.85 | % | 0.30 | 0 | 0 | 3.29 | -0.53 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 10.00 | 1.05 | 4.90 | 2.98 | % | 0.30 | 0 | 0 | 3.21 | -0.57 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 10.50 | 1.50 | 5.30 | 3.40 | % | 0.32 | 0 | 0 | 3.21 | -0.60 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 11.00 | 1.95 | 5.80 | 3.88 | % | 0.35 | 0 | 0 | 3.31 | -0.63 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 11.50 | 2.40 | 6.20 | 4.30 | % | 0.37 | 0 | 0 | 3.31 | -0.66 | 0.09 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 12.00 | 2.85 | 6.60 | 4.73 | % | 0.39 | 0 | 0 | 3.39 | -0.69 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 12.50 | 3.30 | 7.10 | 5.20 | % | 0.42 | 0 | 0 | 3.38 | -0.72 | 0.08 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 13.00 | 3.80 | 7.50 | 5.65 | 5.74 | % | 0.43 | 19 | 0 | 3.46 | -0.74 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 13.50 | 4.40 | 8.00 | 6.20 | 6.08 | % | 0.46 | 4 | 0 | 3.53 | -0.77 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 14.00 | % | 0.00 | 0 | 0 | 3.51 | -0.79 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 14.50 | 5.20 | 9.00 | 7.10 | % | 0.49 | 0 | 0 | 3.57 | -0.80 | 0.07 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 15.00 | 5.70 | 9.40 | 7.55 | % | 0.50 | 0 | 0 | 3.64 | -0.82 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 15.50 | 6.20 | 9.90 | 8.05 | % | 0.52 | 0 | 0 | 3.70 | -0.84 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 3.75 | -0.85 | 0.06 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 16.50 | % | 0.00 | 0 | 0 | 3.81 | -0.86 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 3.77 | -0.88 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 17.50 | % | 0.00 | 0 | 0 | 3.82 | -0.89 | 0.05 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 18.00 | 8.60 | 12.30 | 10.45 | % | 0.58 | 0 | 0 | 3.87 | -0.89 | 0.04 | -0.01 | 11/7/2025 11:59:04 AM EST |