Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $9.92 as of 3/28/2025 2:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 7.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 5.90 | 6.40 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 5.00 | 5.60 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 6.50 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.50 | 3.50 | 4.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 2.95 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 2.50 | 2.95 | 2.85 | % | 1 | 0 | 2.32 | 0.99 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 7.00 | 2.15 | 2.35 | % | 0 | 0 | 1.55 | 0.95 | 0.08 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 1.70 | 1.85 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.88 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.60 | 1.95 | % | 0 | 0 | 0.95 | 0.80 | 0.17 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 8.50 | 0.95 | 1.05 | % | 0 | 0 | 0.94 | 0.69 | 0.22 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.70 | 0.75 | % | 0 | 0 | 0.94 | 0.56 | 0.24 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 9.50 | 0.45 | 0.55 | 0.50 | -1.10 | -68.75% | 199 | 42 | 0.93 | 0.44 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 405 | 1.01 | 0.33 | 0.22 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 0.20 | 0.25 | 0.28 | -0.32 | -53.34% | 1 | 17 | 0.93 | 0.24 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1,026 | 0.94 | 0.17 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 11.50 | 0.05 | 0.15 | 0.15 | -0.13 | -46.43% | 10 | 826 | 0.94 | 0.12 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 426 | 1.07 | 0.08 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 4,034 | 1.18 | 0.05 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,556 | 1.66 | 0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.02 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.01 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.45 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.45 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.83 | -0.01 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.05 | 0.08 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | -0.12 | 0.12 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 1 | 1 | 0.90 | -0.20 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | -0.35 | -50.00% | 41 | 6 | 0.89 | -0.31 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.55 | 0.60 | 0.55 | +0.20 | +57.15% | 13 | 5,111 | 0.89 | -0.44 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 0.80 | 0.90 | 0.85 | +0.30 | +54.55% | 11 | 209 | 0.85 | -0.56 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 1.15 | 1.25 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.67 | 0.22 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 1.50 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.76 | 0.19 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 0.81 | -0.83 | 0.16 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 2.35 | 2.50 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.88 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 2.75 | 3.10 | % | 0 | 0 | 1.41 | -0.92 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 3.10 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.95 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 3.60 | 4.30 | 2.78 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.97 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 4.10 | 4.50 | % | 0 | 0 | 2.97 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 4.70 | 5.30 | 4.06 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 5.00 | 7.80 | % | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 5.60 | 6.20 | 4.63 | 0.00 | 0.00% | 0 | 1 | 2.85 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 6.10 | 6.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 6.60 | 7.10 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.50 | 7.10 | 7.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 7.60 | 8.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 8.20 | 8.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 8.70 | 9.10 | 8.25 | 0.00 | 0.00% | 0 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 7.80 | 10.80 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 10.70 | 11.20 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 11.70 | 12.20 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 12.60 | 13.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 13.60 | 14.20 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 14.70 | 15.20 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |