Options Chain for BIT DIGITAL INC SHS (BTBT) - $4.03 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.00 | 3.69 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 1.00 | 2.70 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.50 | 2.25 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 2.00 | 2.00 | 3.20 | 1.98 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 2.50 | 0.90 | 1.85 | 1.55 | -0.15 | -8.83% | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 3.00 | 1.00 | 1.10 | 1.00 | -0.09 | -8.26% | 11 | 976 | 3.34 | 0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 3.50 | 0.50 | 0.60 | 0.45 | -0.15 | -25.00% | 22 | 327 | 1.98 | 0.89 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.00 | 0.20 | 0.25 | 0.21 | -0.01 | -4.55% | 455 | 1,594 | 1.70 | 0.56 | 0.81 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 368 | 4,120 | 1.86 | 0.22 | 0.58 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 29 | 2,908 | 2.45 | 0.06 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 4 | 2,372 | 3.16 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 21 | 1,714 | 3.78 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 467 | 4.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 935 | 4.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 8.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 8.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 1.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 2.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 52 | 4.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 520 | 3.41 | -0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 593 | 2.04 | -0.11 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 331 | 3,576 | 1.65 | -0.44 | 0.81 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 4.50 | 0.50 | 0.55 | 0.50 | -0.01 | -1.97% | 152 | 661 | 1.41 | -0.78 | 0.58 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 0.95 | 1.00 | 1.12 | +0.21 | +23.08% | 7 | 254 | 2.51 | -0.94 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.50 | 1.40 | 1.50 | 1.55 | +0.15 | +10.72% | 2 | 304 | 5.06 | -0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 1.90 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 14 | 7.74 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 6.50 | 2.40 | 2.50 | 2.32 | 0.00 | 0.00% | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 7.00 | 2.30 | 3.40 | 2.95 | 0.00 | 0.00% | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 7.50 | 2.75 | 3.90 | 2.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 8.00 | 3.30 | 4.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 8.50 | 3.70 | 4.90 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 4.20 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 5.40 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |