Options Chain for BIT DIGITAL INC SHS (BTBT) - $2.24 as of 5/13/2025 8:19:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.10 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 1.00 | 1.15 | 1.30 | 1.25 | +0.09 | +7.76% | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 1.50 | 0.70 | 0.80 | 0.73 | +0.03 | +4.29% | 11 | 757 | 4.16 | 1.00 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 2.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 256 | 2,099 | 1.83 | 0.81 | 0.82 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 2.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 607 | 2,025 | 1.99 | 0.27 | 0.97 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 43 | 15,347 | 2.95 | 0.03 | 0.22 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,291 | 3.90 | 0.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 12 | 15,066 | 4.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,894 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,737 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 16,132 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,961 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,173 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,709 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 11 | 12,186 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 72 | 4.18 | 0.00 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 130 | 2,966 | 2.62 | -0.19 | 0.82 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 2.50 | 0.25 | 0.35 | 0.28 | -0.12 | -30.00% | 11 | 839 | 1.32 | -0.73 | 0.97 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 3.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 759 | 2.97 | -0.97 | 0.22 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 3.50 | 1.20 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 129 | 5.64 | -1.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 4.00 | 1.70 | 1.80 | 1.77 | -0.13 | -6.85% | 1 | 175 | 4.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 4.50 | 2.15 | 2.30 | 2.33 | 0.00 | 0.00% | 0 | 65 | 5.33 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 5.00 | 2.70 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 333 | 5.89 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 5.50 | 2.90 | 3.30 | 3.67 | 0.00 | 0.00% | 0 | 147 | 6.36 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:57 PM EST |
| 6.00 | 3.50 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 63 | 6.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/13/2025 3:59:57 PM EST |
| 7.00 | 4.60 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 76 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:57 PM EST |
| 8.00 | 5.60 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/13/2025 3:59:57 PM EST |
| 9.00 | 6.70 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 2 | 8.67 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 3:59:57 PM EST |
| 10.00 | 7.70 | 7.80 | 6.32 | 0.00 | 0.00% | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/13/2025 3:59:57 PM EST |