Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $16.89 as of 2/4/2025 8:49:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.60 | 13.80 | 0.00 | 0.00% | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 11.80 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 1,327 | 2.24 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 7.50 | 9.30 | 9.70 | 9.45 | 0.00 | 0.00% | 0 | 11,553 | 1.55 | 0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 6.90 | 7.20 | 9.04 | 0.00 | 0.00% | 0 | 4,763 | 1.08 | 0.92 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 12.50 | 5.00 | 5.20 | 5.12 | 0.00 | 0.00% | 0 | 4,226 | 1.16 | 0.83 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 3.40 | 3.60 | 3.55 | -0.36 | -9.21% | 8 | 2,694 | 1.13 | 0.69 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 2.30 | 2.45 | 2.40 | -0.24 | -9.10% | 20 | 1,495 | 1.13 | 0.53 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 1.55 | 1.65 | 1.63 | -0.42 | -20.49% | 739 | 7,632 | 1.14 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 1.05 | 1.15 | 1.10 | -0.43 | -28.11% | 72 | 2,674 | 1.16 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.65 | 0.80 | 0.80 | -0.30 | -27.28% | 40 | 7,542 | 1.16 | 0.23 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.35 | 0.45 | 0.42 | -0.05 | -10.64% | 21 | 4,302 | 1.23 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 3 | 6,423 | 1.24 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 1,465 | 1.40 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,993 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,362 | 1.48 | -0.02 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 782 | 1.16 | -0.08 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 12.50 | 0.65 | 0.80 | 0.40 | -0.40 | -50.00% | 30 | 730 | 1.12 | -0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 1.60 | 1.75 | 1.63 | -0.06 | -3.55% | 22 | 1,287 | 1.12 | -0.31 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 2.95 | 3.10 | 2.65 | -0.15 | -5.36% | 4 | 614 | 1.12 | -0.47 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 4.60 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 636 | 1.12 | -0.60 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 6.60 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 393 | 1.14 | -0.70 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 8.70 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 1,020 | 1.15 | -0.77 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 13.30 | 13.60 | 13.55 | 0.00 | 0.00% | 0 | 537 | 1.17 | -0.87 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 18.00 | 18.50 | 15.56 | 0.00 | 0.00% | 0 | 128 | 1.24 | -0.92 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 23.00 | 23.40 | 17.20 | 0.00 | 0.00% | 0 | 3 | 1.79 | -0.96 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |