Options Chain for BIT DIGITAL INC SHS (BTBT) - $3.68 as of 1/22/2025 8:30:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 1.00 | 1.75 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 2 | 9.87 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 1.50 | 1.25 | 2.65 | 2.27 | 0.00 | 0.00% | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 2.00 | 0.80 | 2.20 | % | 0 | 0 | 4.53 | 1.00 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 2.50 | 0.85 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 9 | 4.08 | 0.95 | 0.12 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 3.00 | 0.75 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 405 | 1.30 | 0.82 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 3.50 | 0.45 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 295 | 1.27 | 0.63 | 0.38 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 4.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1,391 | 1.15 | 0.44 | 0.40 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 4.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 750 | 1.15 | 0.28 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 254 | 1.11 | 0.18 | 0.25 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.34 | 0.10 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.84 | 0.05 | 0.11 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.72 | 0.03 | 0.07 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.01 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 409 | 3.28 | 0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 2 | 7.45 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 1.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 4.23 | 0.00 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 2.40 | -0.05 | 0.12 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 3.00 | 0.10 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 140 | 2.23 | -0.18 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 3.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 73 | 1.19 | -0.37 | 0.38 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 4.00 | 0.10 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 25 | 4.10 | -0.56 | 0.40 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 4.50 | 0.50 | 2.50 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.72 | 0.33 | -0.01 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 5.00 | 0.95 | 3.60 | % | 0 | 0 | 2.80 | -0.82 | 0.25 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 5.50 | 1.40 | 2.30 | % | 0 | 0 | 3.11 | -0.90 | 0.17 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 1.90 | 4.20 | % | 0 | 0 | 3.22 | -0.95 | 0.11 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 2.65 | 5.50 | % | 0 | 0 | 3.28 | -0.97 | 0.07 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 2.55 | 6.00 | % | 0 | 0 | 3.49 | -0.99 | 0.03 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.50 | 3.30 | 6.50 | % | 0 | 0 | 3.68 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST |