Options Chain for BIT DIGITAL INC SHS (BTBT) - $2.27 as of 3/28/2025 2:32:46 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 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 10 | 3.19 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 1.00 | 0.80 | 1.20 | 1.11 | -0.39 | -26.00% | 3 | 25 | 1.73 | 0.95 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 1.50 | 0.60 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 164 | 1.21 | 0.84 | 0.27 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.30 | 0.35 | 0.33 | -0.17 | -34.00% | 176 | 1,420 | 0.91 | 0.63 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 0.15 | 0.20 | 0.15 | -0.09 | -37.50% | 52 | 953 | 1.01 | 0.37 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.10 | 0.09 | -0.04 | -30.77% | 177 | 15,064 | 0.97 | 0.22 | 0.38 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 15 | 4,270 | 1.33 | 0.11 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 15,123 | 1.27 | 0.07 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,890 | 1.42 | 0.04 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 11,863 | 2.66 | 0.01 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16,139 | 1.67 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 5 | 2,036 | 1.78 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,180 | 1.96 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 1,689 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 948 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 12,196 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 6.34 | -0.05 | 0.09 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.22 | -0.16 | 0.27 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 10 | 1,526 | 0.92 | -0.37 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 0.50 | 0.60 | 0.60 | +0.20 | +50.00% | 6 | 740 | 0.94 | -0.63 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.95 | 1.00 | 0.98 | +0.11 | +12.65% | 31 | 1,272 | 1.00 | -0.78 | 0.38 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 3.50 | 1.40 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 816 | 1.38 | -0.89 | 0.25 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 1.85 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 314 | 1.32 | -0.93 | 0.17 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 2.35 | 2.45 | 2.04 | 0.00 | 0.00% | 0 | 571 | 1.49 | -0.96 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 2.85 | 2.95 | 2.59 | 0.00 | 0.00% | 0 | 825 | 1.64 | -0.99 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 3.30 | 3.50 | 2.17 | 0.00 | 0.00% | 0 | 367 | 2.06 | -0.99 | 0.03 | 0.00 | 1/23/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 68 | 2.18 | -0.99 | 0.02 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 4.80 | 5.00 | 4.85 | +0.35 | +7.78% | 1 | 76 | 2.39 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 5.80 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 6.80 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 7.80 | 8.00 | 6.32 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |