Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $16.51 as of 8/22/2025 8:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 19.50 | 18.25 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 14.60 | 15.90 | 15.25 | 11.00 | -1.80 | -14.07% | 3.05 | 1 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 11.80 | 13.40 | 12.60 | 8.50 | 0.00 | 0.00% | 1.68 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 9.80 | 10.50 | 10.15 | 9.55 | +2.19 | +29.76% | 1.02 | 1 | 128 | 2.10 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 7.70 | 8.30 | 8.00 | 7.80 | +3.20 | +69.57% | 0.64 | 7 | 104 | 1.29 | 0.93 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 5.60 | 6.10 | 5.85 | 5.89 | +2.69 | +84.07% | 0.39 | 638 | 732 | 1.30 | 0.84 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 4.00 | 4.40 | 4.20 | 4.20 | +2.15 | +104.88% | 0.24 | 94 | 739 | 1.31 | 0.71 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.70 | 3.00 | 2.85 | 2.95 | +1.65 | +126.93% | 0.14 | 312 | 1,337 | 1.27 | 0.57 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 1.85 | 2.35 | 2.10 | 2.00 | +1.00 | +100.00% | 0.09 | 513 | 1,963 | 1.35 | 0.45 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.77 | +113.24% | 0.06 | 2,909 | 1,778 | 1.33 | 0.35 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.45 | +112.50% | 0.03 | 2,800 | 3,541 | 1.46 | 0.21 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.26 | +96.30% | 0.01 | 225 | 737 | 1.53 | 0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.33 | +0.18 | +120.00% | 0.01 | 2,077 | 274 | 1.55 | 0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.55 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.02 | 87 | 610 | 1.30 | -0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.73 | -0.72 | -49.66% | 0.05 | 112 | 736 | 1.30 | -0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 1.45 | 1.65 | 1.55 | 1.55 | -1.38 | -47.10% | 0.09 | 255 | 368 | 1.29 | -0.29 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.70 | 2.90 | 2.80 | 2.86 | -2.28 | -44.36% | 0.14 | 41 | 298 | 1.32 | -0.43 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 4.20 | 4.80 | 4.50 | 4.70 | -1.70 | -26.57% | 0.20 | 2 | 102 | 1.36 | -0.55 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 6.10 | 6.90 | 6.50 | 6.65 | -3.10 | -31.80% | 0.26 | 301 | 214 | 1.44 | -0.65 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 10.40 | 11.20 | 10.80 | 11.10 | -2.90 | -20.72% | 0.36 | 2 | 36 | 1.50 | -0.79 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 15.10 | 16.80 | 15.95 | 16.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.86 | -0.87 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 19.30 | 22.20 | 20.75 | % | 0.52 | 0 | 0 | 2.88 | -0.92 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST |