Options Chain for DEFI DEVELOPMENT CORP COM (DFDV) - $20.11 as of 7/25/2025 12:37:40 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 | 15.30 | 17.80 | 16.55 | 22.30 | 0.00 | 0.00% | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 5.00 | 11.80 | 14.80 | 13.30 | % | 2.66 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.50 | 10.70 | 12.00 | 11.35 | % | 1.51 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 10.00 | 8.20 | 9.60 | 8.90 | 13.40 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.67 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 12.50 | 6.00 | 7.00 | 6.50 | 9.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.22 | 0.90 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 4.50 | 5.10 | 4.80 | 4.70 | -1.34 | -22.19% | 0.32 | 5 | 27 | 1.66 | 0.79 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 17.50 | 3.00 | 3.80 | 3.40 | 3.51 | -1.00 | -22.18% | 0.19 | 1 | 51 | 1.67 | 0.64 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 2.35 | 2.60 | 2.48 | 2.47 | -0.86 | -25.83% | 0.12 | 526 | 440 | 1.63 | 0.50 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.50 | 1.60 | 1.90 | 1.75 | 1.60 | -0.70 | -30.44% | 0.08 | 85 | 168 | 1.66 | 0.39 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.49 | -27.38% | 0.05 | 401 | 1,453 | 1.70 | 0.31 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.19 | -18.63% | 0.03 | 269 | 2,510 | 1.90 | 0.21 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.16 | -24.25% | 0.01 | 131 | 1,616 | 1.92 | 0.14 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.11 | -22.00% | 0.01 | 27 | 4,795 | 2.03 | 0.11 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 4 | 276 | 2.15 | 0.08 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.10 | -30.31% | 0.01 | 84 | 1,107 | 2.34 | 0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 203 | 4.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:04 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 148 | 1.47 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.25 | +0.05 | +25.00% | 0.03 | 11 | 44 | 1.48 | -0.10 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 0.95 | 1.25 | 1.10 | 1.05 | +0.20 | +23.53% | 0.07 | 81 | 1,004 | 1.47 | -0.21 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 17.50 | 2.10 | 2.40 | 2.25 | 2.30 | +0.60 | +35.30% | 0.13 | 45 | 512 | 1.53 | -0.36 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.80 | +26.67% | 0.19 | 22 | 836 | 1.62 | -0.50 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.50 | 5.20 | 6.00 | 5.60 | 5.55 | +0.75 | +15.63% | 0.25 | 3 | 506 | 1.71 | -0.61 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 7.30 | 8.50 | 7.90 | 7.85 | +1.29 | +19.67% | 0.32 | 30 | 569 | 1.91 | -0.69 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 11.70 | 13.10 | 12.40 | 12.37 | +2.32 | +23.09% | 0.41 | 2 | 331 | 1.98 | -0.79 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 16.50 | 18.00 | 17.25 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 77 | 2.14 | -0.86 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 21.30 | 22.70 | 22.00 | 17.55 | 0.00 | 0.00% | 0.55 | 0 | 144 | 2.83 | -0.89 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 24.60 | 28.20 | 26.40 | % | 0.59 | 0 | 0 | 3.65 | -0.92 | 0.01 | -0.03 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 29.40 | 33.50 | 31.45 | 27.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.02 | -0.95 | 0.01 | -0.03 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |