Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $5.90 as of 12/12/2025 6:52:29 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 | 4.10 | 6.70 | 5.40 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.00 | 4.10 | 5.50 | 4.80 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.50 | 3.60 | 5.00 | 4.30 | % | 2.87 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.00 | 3.10 | 4.50 | 3.80 | % | 1.90 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 2.60 | 4.00 | 3.30 | % | 1.32 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 2.80 | 4.80 | 3.80 | % | 1.52 | 0 | 0 | EST | |||||||
| 3.00 | 2.10 | 3.60 | 2.85 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 3.50 | 1.60 | 3.00 | 2.30 | % | 0.66 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 4.00 | 1.10 | 2.50 | 1.80 | % | 0.45 | 0 | 0 | 0.02 | 0.97 | 0.05 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 4.50 | 0.60 | 2.10 | 1.35 | % | 0.30 | 0 | 0 | 5.18 | 0.91 | 0.14 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.10 | 2.30 | 1.20 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 89 | 6.82 | 0.80 | 0.26 | -0.04 | 11/28/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.50 | 2.60 | 1.55 | % | 0.31 | 0 | 0 | EST | |||||||
| 5.50 | 0.05 | 1.95 | 1.00 | % | 0.18 | 0 | 0 | 6.17 | 0.63 | 0.38 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 6.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.16 | -44.45% | 0.05 | 1 | 29 | 1.22 | 0.43 | 0.43 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.30 | +0.05 | +20.00% | 0.02 | 7 | 5 | 1.42 | 0.26 | 0.36 | -0.03 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1,870 | 1,003 | 1.40 | 0.16 | 0.25 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 6 | 130 | 1.93 | 0.07 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 62 | 11/25/2025 | EST | ||||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.44 | 0.03 | 0.08 | -0.01 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.71 | 0.01 | 0.04 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.41 | 0.01 | 0.02 | 0.00 | 12/4/2025 | 12/12/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.40 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/12/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 11/25/2025 | EST | ||||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 628 | 5.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 10/27/2025 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 11/26/2025 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 12/9/2025 | EST | ||||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | EST | |||||||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 1.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.90 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.74 | -0.03 | 0.05 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.80 | -0.09 | 0.14 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.46 | -0.20 | 0.26 | -0.04 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | EST | |||||||
| 5.50 | 0.15 | 0.35 | 0.25 | 0.18 | -0.12 | -40.00% | 0.05 | 1 | 3 | 1.14 | -0.37 | 0.38 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.70 | 0.53 | 0.48 | -0.27 | -36.00% | 0.09 | 63 | 82 | 1.79 | -0.57 | 0.43 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.50 | 0.45 | 1.40 | 0.93 | 0.73 | +0.03 | +4.29% | 0.14 | 1 | 21 | 3.02 | -0.74 | 0.36 | -0.03 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 0.65 | 1.95 | 1.30 | 1.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.66 | -0.84 | 0.25 | -0.02 | 12/8/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.65 | 2.45 | 1.55 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 159 | 4.07 | -0.93 | 0.15 | -0.01 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 2.25 | 1.15 | 0.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 11/4/2025 | EST | ||||
| 8.00 | 1.60 | 3.00 | 2.30 | % | 0.29 | 0 | 0 | 4.61 | -0.97 | 0.08 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 8.50 | 2.00 | 3.60 | 2.80 | 2.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.28 | -0.99 | 0.04 | 0.00 | 12/3/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 2.45 | 3.90 | 3.18 | % | 0.35 | 0 | 0 | 4.91 | -0.99 | 0.02 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 9.50 | 2.90 | 4.40 | 3.65 | % | 0.38 | 0 | 0 | 5.18 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 10.00 | 3.60 | 4.90 | 4.25 | 3.88 | 0.00 | 0.00% | 0.42 | 0 | 79 | 5.44 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 3.00 | 4.70 | 3.85 | 3.12 | 0.00 | 0.00% | 0.39 | 0 | 2 | 12/3/2025 | EST | ||||
| 10.50 | 4.10 | 5.40 | 4.75 | % | 0.45 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 11.00 | 4.60 | 5.90 | 5.25 | % | 0.48 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 11.50 | 5.00 | 6.40 | 5.70 | % | 0.50 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 12.00 | 5.50 | 6.90 | 6.20 | % | 0.52 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 12.50 | 6.00 | 7.40 | 6.70 | 6.27 | 0.00 | 0.00% | 0.54 | 0 | 73 | 6.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 5.70 | 7.00 | 6.35 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 96 | 12/11/2025 | EST | ||||
| 13.00 | 6.40 | 7.90 | 7.15 | % | 0.55 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 15.00 | 8.40 | 10.00 | 9.20 | 9.50 | +0.61 | +6.87% | 0.61 | 1 | 27 | 7.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 8.20 | 9.70 | 8.95 | 8.48 | 0.00 | 0.00% | 0.60 | 0 | 194 | 12/9/2025 | EST | ||||
| 17.50 | 10.10 | 12.50 | 11.30 | 11.19 | 0.00 | 0.00% | 0.65 | 0 | 0 | 12/1/2025 | EST | ||||
| 17.50 | 10.50 | 12.80 | 11.65 | 11.47 | 0.00 | 0.00% | 0.67 | 0 | 13 | 9.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 12.60 | 15.00 | 13.80 | 11.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 11/4/2025 | EST | ||||
| 20.00 | 13.00 | 15.30 | 14.15 | 13.79 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 15.50 | 17.80 | 16.65 | 15.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 15.10 | 17.50 | 16.30 | % | 0.72 | 0 | 0 | EST | |||||||
| 25.00 | 18.00 | 20.30 | 19.15 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 25.00 | 17.60 | 20.00 | 18.80 | % | 0.75 | 0 | 0 | EST | |||||||
| 30.00 | 22.30 | 25.30 | 23.80 | % | 0.79 | 0 | 0 | EST |