Options Chain for BIT DIGITAL INC SHS (BTBT) - $4.03 as of 11/20/2024 3:50:22 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 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.00 | 2.80 | 3.50 | 3.78 | 0.00 | 0.00% | 0 | 4 | 6.40 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 1.50 | 2.45 | 3.00 | % | 0 | 0 | 4.54 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 2.00 | 1.95 | 2.40 | 2.21 | +0.29 | +15.11% | 8 | 8 | 3.23 | 0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 2.50 | 1.30 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 4 | 2.95 | 0.92 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 3.00 | 1.15 | 1.30 | 1.20 | -0.20 | -14.29% | 50 | 57 | 1.23 | 0.83 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 3.50 | 0.85 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.71 | 0.21 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 4.00 | 0.60 | 0.75 | 0.74 | -0.01 | -1.34% | 92 | 125 | 1.28 | 0.59 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.50 | 0.45 | 0.60 | 0.55 | -0.05 | -8.34% | 10 | 93 | 1.35 | 0.48 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 106 | 119 | 1.38 | 0.39 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 263 | 241 | 1.39 | 0.32 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 0.15 | 0.30 | 0.15 | -0.20 | -57.15% | 4 | 82 | 1.39 | 0.26 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 162 | 1.61 | 0.21 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 7.00 | 0.10 | 0.35 | 0.10 | -0.05 | -33.34% | 130 | 1,125 | 1.68 | 0.18 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 7.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.74 | 0.13 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 8.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 430 | 1.58 | 0.11 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 8.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.06 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.05 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 10.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 10 | 113 | 1.83 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 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 | 0.35 | % | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 4.56 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.65 | -0.03 | 0.03 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | -0.08 | 0.09 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | -0.17 | 0.16 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 3.50 | 0.30 | 0.45 | 0.35 | +0.01 | +2.95% | 16 | 82 | 1.29 | -0.29 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.00 | 0.10 | 0.70 | 0.64 | -0.01 | -1.54% | 20 | 11 | 1.34 | -0.41 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.50 | 0.90 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.31 | -0.52 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 0.55 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.61 | 0.22 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 5.50 | 1.00 | 1.80 | 1.78 | -0.15 | -7.78% | 2 | 8 | 1.41 | -0.68 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 1.60 | 2.25 | % | 0 | 0 | 1.41 | -0.74 | 0.18 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 6.50 | 2.10 | 2.70 | % | 0 | 0 | 1.43 | -0.79 | 0.16 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 7.00 | 3.00 | 3.20 | % | 0 | 0 | 1.47 | -0.82 | 0.14 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 3.20 | 4.00 | % | 0 | 0 | 2.59 | -0.87 | 0.11 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 8.00 | 3.70 | 4.50 | % | 0 | 0 | 2.72 | -0.89 | 0.10 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 8.50 | 3.80 | 6.60 | % | 0 | 0 | 6.10 | -0.94 | 0.07 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 9.00 | 4.90 | 7.10 | % | 0 | 0 | 6.21 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 5.90 | 8.10 | % | 0 | 0 | 6.38 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:43 PM EST |