Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $17.95 as of 7/29/2025 3:17:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.10 | 10.70 | 9.40 | % | 1.25 | 0 | 0 | 2.57 | 0.96 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 10.00 | 6.20 | 7.10 | 6.65 | 6.70 | -1.60 | -19.28% | 0.67 | 1 | 1 | 1.67 | 0.88 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 12.50 | 4.80 | 5.50 | 5.15 | 5.27 | -2.70 | -33.88% | 0.41 | 4 | 4 | 1.33 | 0.77 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.90 | -1.10 | -22.00% | 0.25 | 7 | 7 | 1.42 | 0.65 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 17.50 | 2.70 | 3.10 | 2.90 | 2.99 | -0.91 | -23.34% | 0.17 | 13 | 11 | 1.42 | 0.54 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 2.10 | 2.45 | 2.28 | 2.28 | -1.05 | -31.54% | 0.11 | 25 | 191 | 1.48 | 0.45 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 1.65 | 2.05 | 1.85 | 1.90 | -0.60 | -24.00% | 0.08 | 8 | 428 | 1.50 | 0.38 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 1.35 | 1.60 | 1.48 | 1.47 | -0.63 | -30.00% | 0.06 | 26 | 398 | 1.53 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.50 | -33.34% | 0.04 | 15 | 193 | 1.57 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.87 | -0.53 | -37.86% | 0.02 | 15 | 86 | 1.64 | 0.16 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 0.35 | 0.65 | 0.50 | 0.59 | -0.39 | -39.80% | 0.01 | 1 | 70 | 1.64 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.88 | -0.04 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 10.00 | 0.50 | 0.75 | 0.63 | 0.61 | % | 0.06 | 55 | 0 | 1.35 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST | |
| 12.50 | 1.35 | 1.65 | 1.50 | 1.50 | +0.45 | +42.86% | 0.12 | 52 | 81 | 1.39 | -0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 2.60 | 2.95 | 2.78 | 2.75 | +0.35 | +14.59% | 0.19 | 35 | 89 | 1.42 | -0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 4.40 | +0.56 | +14.59% | 0.25 | 22 | 68 | 1.44 | -0.46 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 6.00 | 6.40 | 6.20 | 5.94 | +0.34 | +6.08% | 0.31 | 16 | 86 | 1.50 | -0.55 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 8.00 | 8.60 | 8.30 | 8.25 | +0.81 | +10.89% | 0.37 | 3 | 59 | 1.42 | -0.62 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 10.10 | 10.80 | 10.45 | 10.53 | +1.23 | +13.23% | 0.42 | 10 | 206 | 1.68 | -0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 14.50 | 15.80 | 15.15 | 13.47 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.66 | -0.77 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 19.10 | 20.50 | 19.80 | % | 0.57 | 0 | 0 | 1.25 | -0.84 | 0.02 | -0.02 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 23.00 | 26.00 | 24.50 | % | 0.61 | 0 | 0 | 2.61 | -0.88 | 0.02 | -0.02 | 7/29/2025 1:59:06 PM EST |