Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.65 as of 12/15/2025 3:55:56 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 | 5.80 | 9.00 | 7.40 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 3.00 | 6.60 | 8.40 | 7.50 | 8.98 | 0.00 | 0.00% | 2.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 4.00 | 5.50 | 7.10 | 6.30 | 6.47 | -1.20 | -15.65% | 1.57 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 5.00 | 4.30 | 6.20 | 5.25 | 5.54 | -2.18 | -28.24% | 1.05 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 6.00 | 3.30 | 5.30 | 4.30 | % | 0.72 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 7.00 | 2.45 | 4.40 | 3.43 | % | 0.49 | 0 | 0 | 8.06 | 1.00 | 0.01 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 7.50 | 2.10 | 3.80 | 2.95 | 3.79 | 0.00 | 0.00% | 0.39 | 0 | 131 | 6.90 | 0.98 | 0.03 | -0.01 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 8.00 | 1.30 | 3.30 | 2.30 | 3.09 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.14 | 0.95 | 0.07 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 9.00 | 0.55 | 2.20 | 1.38 | 3.56 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4.44 | 0.78 | 0.23 | -0.05 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 9.50 | 0.60 | 0.80 | 0.70 | % | 0.07 | 0 | 0 | 1.21 | 0.64 | 0.30 | -0.06 | 12/15/2025 4:00:01 PM EST | |||
| 10.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.77 | -64.17% | 0.04 | 28 | 1,823 | 1.17 | 0.48 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 10.50 | 0.20 | 0.30 | 0.25 | 0.28 | % | 0.02 | 18 | 0 | 1.16 | 0.34 | 0.29 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.35 | -58.34% | 0.02 | 1,272 | 46 | 1.38 | 0.22 | 0.23 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 159 | 645 | 1.30 | 0.14 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.12 | -57.15% | 0.01 | 33 | 706 | 1.43 | 0.09 | 0.12 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 735 | 14,688 | 1.64 | 0.05 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 60 | 1,768 | 1.68 | 0.03 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 36 | 1.85 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 30 | 6,708 | 2.02 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.17 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,635 | 3.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 5.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 2.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 35 | 3.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27,558 | 3.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1,577 | 3.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,228 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,116 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,807 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.14 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 5,276 | 2.13 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | -0.05 | 0.07 | -0.02 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.13 | +185.72% | 0.02 | 35 | 206 | 1.16 | -0.22 | 0.23 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.31 | +0.16 | +106.67% | 0.03 | 38 | 4 | 1.14 | -0.36 | 0.30 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.29 | +120.84% | 0.06 | 61 | 10,498 | 1.16 | -0.52 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 10.50 | 0.80 | 1.00 | 0.90 | 0.90 | +0.45 | +100.00% | 0.09 | 6 | 26 | 1.20 | -0.66 | 0.29 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 11.00 | 0.70 | 1.80 | 1.25 | 1.32 | +0.52 | +65.00% | 0.11 | 89 | 381 | 2.65 | -0.78 | 0.23 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 11.50 | 1.15 | 2.10 | 1.63 | 1.61 | +0.67 | +71.28% | 0.14 | 2 | 1,585 | 2.48 | -0.86 | 0.17 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 12.00 | 1.55 | 2.75 | 2.15 | 2.15 | +0.90 | +72.00% | 0.18 | 5 | 429 | 3.19 | -0.91 | 0.12 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 12.50 | 2.45 | 3.20 | 2.83 | 2.65 | +1.35 | +103.85% | 0.23 | 3 | 8,348 | 3.34 | -0.95 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 13.00 | 1.95 | 3.50 | 2.73 | 2.12 | 0.00 | 0.00% | 0.21 | 0 | 52 | 3.01 | -0.97 | 0.04 | -0.01 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 13.50 | 2.25 | 4.50 | 3.38 | % | 0.25 | 0 | 0 | 4.66 | -0.99 | 0.02 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 14.00 | 3.50 | 4.70 | 4.10 | 2.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.07 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 14.50 | 3.20 | 5.30 | 4.25 | % | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 3.70 | 5.30 | 4.50 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 5,704 | 3.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 15.50 | 4.20 | 6.30 | 5.25 | % | 0.34 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 16.00 | 4.80 | 6.40 | 5.60 | % | 0.35 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 16.50 | 5.10 | 6.90 | 6.00 | % | 0.36 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.00 | 5.50 | 7.80 | 6.65 | % | 0.39 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.50 | 7.30 | 7.90 | 7.60 | 7.33 | +1.33 | +22.17% | 0.43 | 7 | 2,527 | 4.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 7.50 | 8.40 | 7.95 | 7.72 | % | 0.44 | 2 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 19.00 | 7.60 | 9.30 | 8.45 | % | 0.44 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 20.00 | 10.00 | 10.40 | 10.20 | 9.90 | +0.80 | +8.80% | 0.51 | 4 | 629 | 4.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 10.60 | 11.40 | 11.00 | 10.97 | % | 0.52 | 1 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 22.50 | 12.10 | 12.90 | 12.50 | 12.65 | +1.93 | +18.01% | 0.56 | 8 | 460 | 5.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 13.80 | 15.40 | 14.60 | 14.85 | 0.00 | 0.00% | 0.58 | 0 | 80 | 5.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 18.80 | 20.40 | 19.60 | 18.94 | 0.00 | 0.00% | 0.65 | 0 | 49 | 6.73 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 23.10 | 25.50 | 24.30 | 23.91 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 28.10 | 30.70 | 29.40 | % | 0.73 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |