Options Chain for BITCOIN DEPOT INC COM (BTM) - $1.56 as of 12/9/2025 8:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.40 | 1.40 | 0.90 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 1.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.40 | 0 | 34 | 5.07 | 0.91 | 0.27 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 0 | 7.58 | 0.62 | 0.64 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 248 | 502 | 1.68 | 0.33 | 0.60 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 755 | 3.06 | 0.07 | 0.21 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 814 | 3.90 | 0.01 | 0.05 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 4.50 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 5.98 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 6.77 | -0.09 | 0.27 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 2.28 | -0.38 | 0.64 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 0.25 | 1.00 | 0.63 | 0.52 | -0.16 | -23.53% | 0.32 | 1 | 17 | 6.86 | -0.67 | 0.60 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 3.00 | 1.35 | 1.60 | 1.48 | 1.47 | -0.18 | -10.91% | 0.49 | 59 | 159 | 4.51 | -0.93 | 0.21 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 4.00 | 2.10 | 3.00 | 2.55 | 2.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 9.50 | -0.99 | 0.05 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 3.10 | 4.10 | 3.60 | 2.88 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 4.10 | 5.10 | 4.60 | 3.42 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 5.10 | 6.10 | 5.60 | 4.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 6.00 | 7.00 | 6.50 | 5.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 7.00 | 8.00 | 7.50 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 8.00 | 9.00 | 8.50 | 4.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 9.00 | 10.00 | 9.50 | 5.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 10.00 | 11.00 | 10.50 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 13.00 | 11.00 | 12.00 | 11.50 | 6.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/9/2025 3:59:51 PM EST |