Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.53 as of 4/25/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 9.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 2.50 | 6.60 | 8.20 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 3.00 | 7.40 | 7.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 6.20 | 8.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 5.30 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 5.50 | 4.70 | 5.30 | % | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 6.00 | 4.40 | 4.80 | % | 0 | 0 | 2.24 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 6.50 | 2.55 | 5.80 | % | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 2.30 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.91 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 901 | 1.36 | 0.88 | 0.06 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 1.75 | 2.95 | % | 0 | 0 | 1.32 | 0.84 | 0.07 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 8.50 | 2.35 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.80 | 0.09 | -0.02 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 2.00 | 2.20 | 2.09 | +0.24 | +12.98% | 2 | 13 | 1.28 | 0.74 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 1.70 | 1.90 | 1.92 | +0.45 | +30.62% | 32 | 28 | 1.28 | 0.69 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.50 | 1.46 | -0.07 | -4.58% | 87 | 4,131 | 1.20 | 0.62 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 1.15 | 1.25 | 1.28 | +0.04 | +3.23% | 8 | 154 | 1.19 | 0.56 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | -0.05 | -4.77% | 1,156 | 7,098 | 1.19 | 0.50 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 0.75 | 0.90 | 1.00 | +0.10 | +11.12% | 3 | 12 | 1.22 | 0.43 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.65 | 0.75 | 0.81 | +0.09 | +12.50% | 9 | 25 | 1.22 | 0.38 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.50 | 0.55 | 0.60 | 0.55 | +0.11 | +25.00% | 15 | 330 | 1.22 | 0.33 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 0.40 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 52 | 1.23 | 0.28 | 0.11 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 16 | 1 | 1.21 | 0.20 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 538 | 1.26 | 0.15 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.06 | 0.04 | -0.01 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.02 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 500 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.77 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.40 | % | 0 | 0 | 2.70 | -0.02 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | -0.03 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 1.71 | -0.06 | 0.03 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 32 | 1.38 | -0.09 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 0.15 | 0.30 | 0.25 | -0.04 | -13.80% | 30 | 1,304 | 1.36 | -0.12 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 0.25 | 0.40 | 0.40 | -0.15 | -27.28% | 28 | 17 | 1.34 | -0.16 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 8.50 | 0.35 | 0.50 | 0.55 | -0.20 | -26.67% | 8 | 16 | 1.29 | -0.20 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.50 | 0.65 | 0.60 | -0.10 | -14.29% | 51 | 3,010 | 1.24 | -0.26 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 22 | 116 | 1.25 | -0.31 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.90 | 1.00 | 0.99 | -0.21 | -17.50% | 5,155 | 107 | 1.22 | -0.38 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 1.15 | 1.25 | 1.20 | -0.10 | -7.70% | 68 | 76 | 1.21 | -0.44 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 1.40 | 1.55 | 1.50 | -0.10 | -6.25% | 25 | 20 | 1.19 | -0.50 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 1.75 | 2.10 | % | 0 | 0 | 1.19 | -0.57 | 0.13 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 12.00 | 2.10 | 2.75 | 2.35 | % | 1 | 0 | 1.22 | -0.62 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 12.50 | 2.45 | 2.65 | 2.77 | -0.10 | -3.49% | 2 | 94 | 1.22 | -0.67 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 2.85 | 3.10 | % | 0 | 0 | 1.26 | -0.72 | 0.11 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 14.00 | 3.70 | 3.90 | % | 0 | 0 | 1.23 | -0.80 | 0.09 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 15.00 | 4.50 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.85 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 6.90 | 9.20 | 8.96 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.94 | 0.04 | -0.01 | 3/31/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 9.30 | 9.70 | 10.65 | 0.00 | 0.00% | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |