Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.42 as of 8/22/2025 7:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 8.50 | 8.35 | % | 1.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 7.20 | 7.50 | 7.35 | % | 1.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 6.20 | 6.50 | 6.35 | % | 0.91 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 5.70 | 6.00 | 5.85 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 5.20 | 5.70 | 5.45 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.50 | 4.20 | 5.10 | 4.65 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 4.30 | 4.60 | 4.45 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.50 | 3.90 | 4.20 | 4.05 | % | 0.43 | 0 | 0 | 1.26 | 0.99 | 0.06 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 3.40 | 3.80 | 3.60 | % | 0.36 | 0 | 0 | 0.94 | 0.94 | 0.08 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.50 | 3.00 | 3.40 | 3.20 | % | 0.30 | 0 | 0 | 0.96 | 0.87 | 0.09 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 2.70 | 3.00 | 2.85 | % | 0.26 | 0 | 0 | 0.97 | 0.81 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 11.50 | 2.35 | 2.65 | 2.50 | % | 0.22 | 0 | 0 | 0.95 | 0.74 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 2.05 | 2.35 | 2.20 | % | 0.18 | 0 | 0 | 0.95 | 0.68 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.50 | 1.15 | 2.05 | 1.60 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.02 | 0.56 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 1.03 | 0.51 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.02 | 0.46 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.03 | 0.41 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.03 | 0.37 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.50 | 0.70 | 0.90 | 0.80 | 0.64 | % | 0.05 | 12 | 0 | 0.92 | 0.33 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.03 | 0.29 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.26 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.03 | 0.23 | 0.07 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.77 | 0.19 | 0.07 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.07 | 0.18 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.08 | 0.16 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.14 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.11 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.08 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.06 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.06 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.20 | 0.35 | 0.28 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.08 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.89 | -0.13 | 0.09 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.84 | -0.19 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 0.86 | -0.26 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.85 | -0.32 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.50 | 0.95 | 1.20 | 1.08 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 1.20 | 1.45 | 1.33 | % | 0.10 | 0 | 0 | 0.75 | -0.44 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 0.82 | -0.49 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 1.80 | 2.05 | 1.93 | % | 0.14 | 0 | 0 | 0.75 | -0.54 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 14.50 | 2.10 | 2.40 | 2.25 | % | 0.16 | 0 | 0 | 0.74 | -0.59 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 2.45 | 2.75 | 2.60 | % | 0.17 | 0 | 0 | 0.72 | -0.63 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.50 | 2.80 | 3.10 | 2.95 | % | 0.19 | 0 | 0 | 0.69 | -0.67 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 3.20 | 3.70 | 3.45 | % | 0.22 | 0 | 0 | 0.68 | -0.71 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 16.50 | 3.60 | 4.00 | 3.80 | % | 0.23 | 0 | 0 | 0.68 | -0.74 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 4.00 | 4.40 | 4.20 | % | 0.25 | 0 | 0 | 1.24 | -0.77 | 0.07 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 4.40 | 4.80 | 4.60 | % | 0.26 | 0 | 0 | 0.80 | -0.81 | 0.07 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 4.90 | 5.30 | 5.10 | % | 0.28 | 0 | 0 | 1.23 | -0.82 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 18.50 | 5.30 | 5.70 | 5.50 | % | 0.30 | 0 | 0 | 0.79 | -0.84 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 5.80 | 6.20 | 6.00 | % | 0.32 | 0 | 0 | 0.00 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 7.10 | 6.90 | % | 0.35 | 0 | 0 | 0.76 | -0.89 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 7.60 | 8.00 | 7.80 | % | 0.37 | 0 | 0 | 0.00 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 8.60 | 9.00 | 8.80 | % | 0.40 | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 11.60 | 11.90 | 11.75 | % | 0.47 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |