Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $21.71 as of 1/22/2025 9:49:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 12.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 11.00 | 10.40 | 11.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.00 | 9.40 | 10.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 13.00 | 7.50 | 9.10 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 14.00 | 7.50 | 8.20 | % | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 6.50 | 7.30 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.95 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 16.00 | 5.60 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.92 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 16.50 | 5.30 | 5.80 | % | 0 | 0 | 1.14 | 0.90 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 4.90 | 5.30 | 3.25 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.87 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 4.50 | 4.90 | % | 0 | 0 | 1.13 | 0.84 | 0.05 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 4.10 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.81 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 18.50 | 2.75 | 4.90 | % | 0 | 0 | 1.09 | 0.78 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 2.55 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.75 | 0.06 | -0.05 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 19.50 | 2.75 | 3.50 | % | 0 | 0 | 1.01 | 0.71 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 2.75 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 216 | 1.11 | 0.67 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.50 | 1.50 | 2.85 | % | 0 | 0 | 1.13 | 0.64 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 21.00 | 1.35 | 2.60 | 2.67 | 0.00 | 0.00% | 0 | 30 | 1.16 | 0.60 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 21.50 | 1.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.56 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 1.40 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.53 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 0.75 | 2.00 | % | 0 | 0 | 1.19 | 0.49 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 1.55 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.46 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 23.50 | 0.30 | 1.65 | % | 0 | 0 | 1.17 | 0.43 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 0.40 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.40 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 24.50 | 0.70 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 122 | 1.00 | 0.37 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 67 | 1.21 | 0.34 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.50 | 0.90 | 1.20 | % | 0 | 0 | 1.25 | 0.31 | 0.06 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 0.75 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 35 | 1.21 | 0.29 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 26.50 | 0.70 | 0.95 | % | 0 | 0 | 1.52 | 0.26 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 0.15 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.24 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 27.50 | 0.50 | 1.80 | % | 0 | 0 | 1.22 | 0.22 | 0.05 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.05 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 158 | 1.22 | 0.20 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 0.40 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.17 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.25 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 580 | 1.36 | 0.14 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 31.00 | 0.15 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.12 | 0.03 | -0.03 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 0.10 | 0.40 | % | 0 | 0 | 1.24 | 0.10 | 0.03 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.08 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.06 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.05 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 2.74 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.34 | -0.05 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 16.00 | 0.15 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.08 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 16.50 | 0.20 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.10 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.00 | 0.30 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 0.40 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 127 | 1.14 | -0.16 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.12 | -0.19 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 18.50 | 0.65 | 0.85 | % | 0 | 0 | 1.13 | -0.22 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.75 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 13 | 1.46 | -0.25 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 19.50 | 0.90 | 1.20 | % | 0 | 0 | 1.11 | -0.29 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 1.05 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.33 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 20.50 | 1.40 | 1.65 | % | 0 | 0 | 1.14 | -0.36 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 21.00 | 1.65 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.40 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 21.50 | 1.90 | 3.30 | 2.01 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.44 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 2.20 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 24 | 1.16 | -0.47 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 1.50 | 3.70 | % | 0 | 0 | 1.44 | -0.51 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 2.80 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.54 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 23.50 | 3.10 | 3.50 | % | 0 | 0 | 1.18 | -0.57 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 3.50 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 1,980 | 1.19 | -0.60 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 24.50 | 3.80 | 4.20 | % | 0 | 0 | 1.18 | -0.63 | 0.07 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 25.00 | 4.20 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.66 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 25.50 | 4.60 | 5.00 | % | 0 | 0 | 1.21 | -0.69 | 0.06 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 5.00 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.71 | 0.06 | -0.06 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 26.50 | 5.40 | 6.50 | % | 0 | 0 | 1.51 | -0.74 | 0.06 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 5.10 | 6.20 | % | 0 | 0 | 0.93 | -0.76 | 0.05 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 27.50 | 5.00 | 7.70 | % | 0 | 0 | 1.15 | -0.78 | 0.05 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 6.70 | 7.10 | % | 0 | 0 | 1.24 | -0.80 | 0.05 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 6.60 | 8.00 | % | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 8.40 | 9.10 | % | 0 | 0 | 1.27 | -0.86 | 0.04 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 9.30 | 10.10 | % | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 10.00 | 10.90 | % | 0 | 0 | 1.22 | -0.90 | 0.03 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 11.10 | 12.00 | % | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 12.10 | 12.90 | % | 0 | 0 | 1.82 | -0.94 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 13.00 | 13.90 | % | 0 | 0 | 1.90 | -0.95 | 0.02 | -0.02 | 1/21/2025 4:00:03 PM EST |