Options Chain for BIT DIGITAL INC SHS (BTBT) - $2.71 as of 2/21/2025 7:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 2.90 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 1.00 | 1.15 | 1.80 | 2.26 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 1.50 | 1.20 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.96 | 0.07 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 2.00 | 0.80 | 0.90 | 1.17 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.85 | 0.23 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 2.50 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 3 | 14 | 1.07 | 0.66 | 0.35 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 3.00 | 0.30 | 0.40 | 0.37 | -0.08 | -17.78% | 28 | 597 | 1.08 | 0.48 | 0.37 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 3.50 | 0.10 | 0.25 | 0.25 | -0.08 | -24.25% | 4 | 337 | 0.98 | 0.34 | 0.33 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 22 | 704 | 1.12 | 0.25 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 4.50 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 38 | 2,427 | 1.13 | 0.18 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 96 | 239 | 1.08 | 0.13 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.10 | 0.04 | -0.08 | -66.67% | 35 | 53 | 1.40 | 0.09 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 209 | 1.52 | 0.06 | 0.10 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 2.36 | 0.02 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12 | 2.06 | 0.01 | 0.03 | 0.00 | 1/31/2025 | 2/21/2025 3:59:51 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 | 0.30 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 4.09 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.57 | -0.04 | 0.07 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.15 | 0.23 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 2.50 | 0.25 | 0.30 | 0.27 | +0.07 | +35.00% | 21 | 151 | 0.94 | -0.34 | 0.35 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 3.00 | 0.55 | 0.65 | 0.58 | +0.08 | +16.00% | 11 | 172 | 1.03 | -0.52 | 0.37 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 3.50 | 0.80 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 421 | 1.04 | -0.66 | 0.33 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 4.00 | 1.35 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.75 | 0.28 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 4.50 | 1.80 | 1.90 | 1.58 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.82 | 0.22 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 5.00 | 2.25 | 2.40 | 2.02 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.87 | 0.18 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 5.50 | 2.75 | 2.90 | % | 0 | 0 | 1.45 | -0.91 | 0.13 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 3.20 | 3.40 | % | 0 | 0 | 1.75 | -0.94 | 0.10 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 3.80 | 4.70 | % | 0 | 0 | 1.96 | -0.98 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 5.20 | 5.70 | % | 0 | 0 | 2.14 | -0.99 | 0.03 | 0.00 | 2/21/2025 3:59:51 PM EST |