Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $8.03 as of 4/7/2025 12:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 6.60 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 3.00 | 4.70 | 6.10 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 4.00 | 3.80 | 5.10 | % | 0 | 0 | 5.60 | 0.99 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 5.00 | 2.80 | 3.80 | % | 0 | 0 | 3.64 | 0.95 | 0.04 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 5.50 | 2.40 | 2.70 | % | 0 | 0 | 2.31 | 0.91 | 0.06 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 6.00 | 2.05 | 2.45 | 1.71 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.85 | 0.09 | -0.02 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 6.50 | 1.40 | 2.20 | % | 0 | 0 | 2.00 | 0.79 | 0.11 | -0.02 | 4/7/2025 11:58:53 AM EST | |||
| 7.00 | 1.30 | 1.55 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.72 | 0.13 | -0.02 | 3/18/2025 | 4/7/2025 11:58:53 AM EST |
| 7.50 | 1.10 | 1.30 | % | 0 | 0 | 1.46 | 0.64 | 0.15 | -0.03 | 4/7/2025 11:58:53 AM EST | |||
| 8.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.56 | 0.16 | -0.03 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 8.50 | 0.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.48 | 0.16 | -0.03 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 9.00 | 0.50 | 0.60 | 0.52 | +0.02 | +4.00% | 1 | 312 | 1.29 | 0.40 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 9.50 | 0.40 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 511 | 1.33 | 0.33 | 0.15 | -0.02 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 10.00 | 0.30 | 0.35 | 0.25 | 0.00 | 0.00% | 4 | 27 | 1.34 | 0.27 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 10.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.21 | 0.13 | -0.02 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 11.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 267 | 1.26 | 0.16 | 0.11 | -0.02 | 4/2/2025 | 4/7/2025 11:58:53 AM EST |
| 11.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.72 | 0.13 | 0.09 | -0.01 | 4/2/2025 | 4/7/2025 11:58:53 AM EST |
| 12.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.10 | 0.08 | -0.01 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 12.50 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 11 | 4.07 | 0.09 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 13.00 | 0.00 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 3 | 4.40 | 0.07 | 0.06 | -0.01 | 3/18/2025 | 4/7/2025 11:58:53 AM EST |
| 13.50 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.05 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 14.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 24 | 3.32 | 0.04 | 0.04 | -0.01 | 3/27/2025 | 4/7/2025 11:58:53 AM EST |
| 14.50 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 3,000 | 4.85 | 0.03 | 0.03 | -0.01 | 3/13/2025 | 4/7/2025 11:58:53 AM EST |
| 15.00 | 0.00 | 2.05 | 0.57 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.03 | 0.03 | 0.00 | 3/12/2025 | 4/7/2025 11:58:53 AM EST |
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 5.24 | 0.02 | 0.02 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 5.12 | 0.02 | 0.02 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 5.42 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 5.49 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 5.36 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 5.64 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 19.00 | 0.00 | 2.05 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 4.00 | 0.00 | 1.95 | % | 0 | 0 | 7.97 | -0.01 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.82 | -0.05 | 0.04 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | -0.09 | 0.06 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 6.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,000 | 1.75 | -0.15 | 0.09 | -0.02 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 6.50 | 0.35 | 0.45 | % | 0 | 0 | 1.47 | -0.21 | 0.11 | -0.02 | 4/7/2025 11:58:53 AM EST | |||
| 7.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 523 | 1.38 | -0.28 | 0.13 | -0.02 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 7.50 | 0.70 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 35 | 1.35 | -0.36 | 0.15 | -0.03 | 3/31/2025 | 4/7/2025 11:58:53 AM EST |
| 8.00 | 0.95 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.44 | 0.16 | -0.03 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 8.50 | 1.25 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 502 | 1.31 | -0.52 | 0.16 | -0.03 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 9.00 | 1.60 | 1.75 | 1.62 | +0.73 | +82.03% | 10 | 18 | 1.26 | -0.60 | 0.16 | -0.03 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 9.50 | 1.85 | 2.10 | 2.50 | +1.73 | +224.68% | 2 | 3,014 | 1.29 | -0.67 | 0.15 | -0.02 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 10.00 | 2.25 | 2.50 | 2.51 | +0.13 | +5.47% | 1 | 51 | 1.29 | -0.73 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 10.50 | 2.55 | 2.95 | % | 0 | 0 | 1.27 | -0.79 | 0.13 | -0.02 | 4/7/2025 11:58:53 AM EST | |||
| 11.00 | 2.70 | 4.00 | % | 0 | 0 | 2.69 | -0.84 | 0.11 | -0.02 | 4/7/2025 11:58:53 AM EST | |||
| 11.50 | 3.20 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.69 | -0.87 | 0.09 | -0.01 | 3/20/2025 | 4/7/2025 11:58:53 AM EST |
| 12.00 | 4.00 | 4.90 | % | 0 | 0 | 2.82 | -0.90 | 0.08 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 12.50 | 3.70 | 5.80 | % | 0 | 0 | 3.80 | -0.91 | 0.07 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 13.00 | 4.30 | 6.20 | % | 0 | 0 | 3.78 | -0.93 | 0.06 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 13.50 | 4.70 | 6.80 | 2.79 | 0.00 | 0.00% | 0 | 1 | 4.03 | -0.95 | 0.05 | -0.01 | 3/24/2025 | 4/7/2025 11:58:53 AM EST |
| 14.00 | 5.20 | 7.40 | % | 0 | 0 | 4.14 | -0.96 | 0.04 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 14.50 | 5.80 | 7.60 | % | 0 | 0 | 4.24 | -0.97 | 0.03 | -0.01 | 4/7/2025 11:58:53 AM EST | |||
| 15.00 | 6.20 | 8.40 | 4.65 | 0.00 | 0.00% | 0 | 1 | 4.19 | -0.97 | 0.03 | 0.00 | 3/6/2025 | 4/7/2025 11:58:53 AM EST |
| 15.50 | 6.60 | 8.80 | % | 0 | 0 | 4.42 | -0.98 | 0.02 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 16.00 | 7.10 | 9.20 | 7.46 | 0.00 | 0.00% | 0 | 1 | 4.51 | -0.98 | 0.02 | 0.00 | 3/31/2025 | 4/7/2025 11:58:53 AM EST |
| 16.50 | 7.80 | 9.80 | % | 0 | 0 | 4.45 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 17.00 | 8.20 | 10.10 | % | 0 | 0 | 4.53 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 17.50 | 8.60 | 10.80 | % | 0 | 0 | 4.46 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 18.00 | 9.10 | 11.20 | % | 0 | 0 | 4.68 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 19.00 | 10.50 | 12.30 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 20.00 | 11.70 | 12.70 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 21.00 | 12.20 | 14.10 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST | |||
| 22.00 | 13.20 | 15.00 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:53 AM EST |