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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 8.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 5.00 | 6.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 4.60 | % | 0 | 0 | 2.89 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.50 | 3.10 | 4.10 | % | 0 | 0 | 2.72 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 3.00 | 3.50 | % | 0 | 0 | 1.53 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.50 | 2.00 | 3.00 | % | 0 | 0 | 1.47 | 0.91 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 7.00 | 2.30 | 2.45 | % | 0 | 0 | 0.96 | 0.86 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 1.95 | 2.05 | 2.03 | % | 1 | 0 | 0.96 | 0.80 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 8.00 | 1.60 | 1.75 | % | 0 | 0 | 0.97 | 0.73 | 0.13 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 8.50 | 1.30 | 1.45 | % | 0 | 0 | 0.95 | 0.65 | 0.14 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 1.05 | 1.20 | % | 0 | 0 | 0.95 | 0.57 | 0.15 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 9.50 | 0.85 | 0.95 | % | 0 | 0 | 0.94 | 0.50 | 0.15 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.70 | 0.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.43 | 0.15 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 0.55 | 0.60 | % | 0 | 0 | 0.94 | 0.36 | 0.14 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.40 | 0.50 | 0.40 | % | 12 | 0 | 0.93 | 0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 11.50 | 0.30 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.25 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 12.00 | 0.25 | 0.35 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.21 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.15 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.17 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 0.25 | 0.19 | -0.16 | -45.72% | 1 | 5,021 | 0.94 | 0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 0.10 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.11 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.09 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.07 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.06 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 2.26 | 0.00 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.54 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 1.25 | % | 0 | 0 | 3.16 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 6.50 | 0.10 | 0.20 | % | 0 | 0 | 0.97 | -0.09 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.20 | 0.25 | % | 0 | 0 | 0.93 | -0.14 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.30 | 0.35 | % | 0 | 0 | 0.90 | -0.20 | 0.11 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.45 | 0.55 | 0.46 | % | 1 | 0 | 0.91 | -0.27 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 8.50 | 0.65 | 0.80 | % | 0 | 0 | 0.93 | -0.35 | 0.14 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.90 | 1.05 | 0.90 | +0.32 | +55.18% | 21 | 15 | 0.93 | -0.43 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 9.50 | 1.20 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.50 | 0.15 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 1.50 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.57 | 0.15 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 10.50 | 1.85 | 2.00 | % | 0 | 0 | 0.92 | -0.64 | 0.14 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 2.25 | 2.35 | % | 0 | 0 | 0.92 | -0.70 | 0.13 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 2.65 | 2.75 | % | 0 | 0 | 0.91 | -0.75 | 0.12 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.00 | 3.30 | % | 0 | 0 | 0.93 | -0.79 | 0.11 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 3.40 | 3.70 | 3.11 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.83 | 0.10 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 3.90 | 4.10 | % | 0 | 0 | 0.87 | -0.86 | 0.08 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 13.50 | 4.10 | 4.60 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.89 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 4.70 | 5.20 | % | 0 | 0 | 1.35 | -0.91 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.50 | 5.10 | 5.70 | % | 0 | 0 | 1.41 | -0.93 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 5.70 | 6.30 | % | 0 | 0 | 1.60 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.50 | 5.90 | 6.70 | % | 0 | 0 | 1.54 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 6.70 | 7.30 | 6.14 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.96 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 7.50 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 8.50 | 9.20 | 8.04 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 9.50 | 10.30 | % | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 10.50 | 11.30 | % | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST |