Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $7.26 as of 1/7/2026 10:26:34 AM 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 | 3.40 | 8.00 | 5.70 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 1.50 | 3.30 | 7.50 | 5.40 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 2.00 | 3.00 | 7.00 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 2.50 | 2.45 | 6.50 | 4.48 | % | 1.79 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 3.00 | 2.00 | 5.90 | 3.95 | % | 1.32 | 0 | 0 | 9.98 | 0.98 | 0.02 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 3.50 | 1.60 | 5.40 | 3.50 | % | 1.00 | 0 | 0 | 8.04 | 0.95 | 0.03 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 4.00 | 1.50 | 4.40 | 2.95 | 2.80 | 0.00 | 0.00% | 0.74 | 0 | 20 | 5.44 | 0.92 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 4.50 | 1.05 | 3.90 | 2.48 | % | 0.55 | 0 | 0 | 4.67 | 0.87 | 0.07 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 5.00 | 0.60 | 3.70 | 2.15 | % | 0.43 | 0 | 0 | 4.61 | 0.81 | 0.10 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 5.50 | 0.20 | 3.50 | 1.85 | % | 0.34 | 0 | 0 | 4.52 | 0.75 | 0.11 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 6.00 | 0.05 | 3.30 | 1.68 | % | 0.28 | 0 | 0 | 4.43 | 0.68 | 0.13 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 6.50 | 0.40 | 1.95 | 1.18 | 0.81 | -0.18 | -18.19% | 0.18 | 4 | 104 | 1.61 | 0.61 | 0.14 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 7.00 | 0.30 | 0.80 | 0.55 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.92 | 0.54 | 0.15 | -0.02 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 7.50 | 0.05 | 2.40 | 1.23 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 50 | 2.18 | 0.47 | 0.15 | -0.02 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.27 | 0.40 | 0.15 | -0.02 | 1/5/2026 | 1/7/2026 12:59:04 PM EST |
| 8.50 | 0.05 | 0.60 | 0.33 | % | 0.04 | 0 | 0 | 0.99 | 0.34 | 0.14 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 9.00 | 0.05 | 2.05 | 1.05 | % | 0.12 | 0 | 0 | 2.31 | 0.29 | 0.13 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.17 | 0.25 | 0.12 | -0.01 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.20 | 0.11 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.47 | 0.18 | 0.10 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.22 | 0.14 | 0.09 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.17 | 0.12 | 0.08 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.41 | 0.10 | 0.07 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.41 | 0.07 | 0.05 | -0.01 | 1/7/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.06 | -0.01 | 0.01 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.26 | -0.02 | 0.02 | 0.00 | 1/7/2026 12:59:04 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 3.37 | -0.05 | 0.03 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.03 | -0.08 | 0.05 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 4.50 | 0.05 | 0.15 | 0.10 | % | 0.02 | 0 | 0 | 1.14 | -0.13 | 0.07 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.99 | -0.19 | 0.10 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 5.50 | 0.05 | 0.60 | 0.33 | % | 0.06 | 0 | 0 | 1.16 | -0.25 | 0.11 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 6.00 | 0.15 | 0.80 | 0.48 | 0.50 | -0.40 | -44.45% | 0.08 | 2 | 1 | 1.70 | -0.32 | 0.13 | -0.02 | 1/7/2026 | 1/7/2026 12:59:04 PM EST |
| 6.50 | 0.05 | 1.65 | 0.85 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.14 | -0.39 | 0.14 | -0.02 | 1/6/2026 | 1/7/2026 12:59:04 PM EST |
| 7.00 | 0.70 | 1.60 | 1.15 | % | 0.16 | 0 | 0 | 1.28 | -0.46 | 0.15 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 7.50 | 0.95 | 3.50 | 2.23 | % | 0.30 | 0 | 0 | 2.20 | -0.53 | 0.15 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 8.00 | 1.30 | 2.30 | 1.80 | % | 0.23 | 0 | 0 | 1.90 | -0.60 | 0.15 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 8.50 | 0.20 | 4.80 | 2.50 | % | 0.29 | 0 | 0 | 4.87 | -0.66 | 0.14 | -0.02 | 1/7/2026 12:59:04 PM EST | |||
| 9.00 | 1.00 | 4.10 | 2.55 | 3.68 | 0.00 | 0.00% | 0.28 | 0 | 27 | 3.31 | -0.71 | 0.13 | -0.02 | 12/29/2025 | 1/7/2026 12:59:04 PM EST |
| 9.50 | 1.15 | 5.50 | 3.33 | % | 0.35 | 0 | 0 | 4.71 | -0.75 | 0.12 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 10.00 | 1.60 | 6.00 | 3.80 | % | 0.38 | 0 | 0 | 4.84 | -0.80 | 0.11 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 10.50 | 2.05 | 6.50 | 4.28 | % | 0.41 | 0 | 0 | 4.96 | -0.82 | 0.10 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 11.00 | 2.50 | 7.00 | 4.75 | % | 0.43 | 0 | 0 | 5.07 | -0.86 | 0.09 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 11.50 | 2.90 | 7.40 | 5.15 | % | 0.45 | 0 | 0 | 5.04 | -0.88 | 0.08 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 12.00 | 3.20 | 8.00 | 5.60 | % | 0.47 | 0 | 0 | 5.28 | -0.90 | 0.07 | -0.01 | 1/7/2026 12:59:04 PM EST | |||
| 13.00 | 4.00 | 8.60 | 6.30 | % | 0.48 | 0 | 0 | 4.91 | -0.93 | 0.05 | -0.01 | 1/7/2026 12:59:04 PM EST |