Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.00 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 8.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 7.10 | 7.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 6.10 | 7.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 5.60 | 6.00 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 5.10 | 5.60 | % | 0 | 0 | 2.99 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 4.60 | 5.10 | % | 0 | 0 | 2.66 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 4.10 | 4.60 | % | 0 | 0 | 2.37 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 3.60 | 4.10 | 3.46 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.95 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 2.85 | 3.50 | 1.55 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.92 | 0.05 | -0.01 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 2.45 | 3.10 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.88 | 0.06 | -0.02 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 1.95 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.84 | 0.08 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 8.50 | 2.05 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.78 | 0.10 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 1.70 | 1.90 | 1.67 | -0.76 | -31.28% | 1 | 8 | 1.26 | 0.72 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.50 | 1.40 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.66 | 0.13 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 1.15 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.59 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 10.50 | 0.95 | 1.10 | 0.95 | -0.51 | -34.94% | 2 | 8 | 1.26 | 0.52 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.70 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 57 | 1.22 | 0.45 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 0.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.38 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.45 | 0.60 | 0.50 | -0.42 | -45.66% | 2 | 27 | 1.23 | 0.32 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 55 | 1.24 | 0.27 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.23 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 13.50 | 0.15 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.19 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.15 | 0.09 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 14.50 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.13 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.10 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 0.08 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.68 | 0.05 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.20 | % | 0 | 0 | 3.42 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 3.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 3.74 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.80 | % | 0 | 0 | 3.24 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 42 | 2.44 | -0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | -0.05 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 11 | 1.57 | -0.08 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 0.15 | 0.40 | % | 0 | 0 | 1.51 | -0.12 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.32 | -0.16 | 0.08 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 8.50 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.22 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.45 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.24 | -0.28 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 9.50 | 0.65 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.34 | 0.13 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.90 | 1.05 | 1.00 | +0.25 | +33.34% | 1 | 15 | 1.22 | -0.41 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.50 | 1.15 | 1.35 | 1.53 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.48 | 0.14 | -0.03 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 1.50 | 1.65 | 1.65 | +0.50 | +43.48% | 10 | 11 | 1.23 | -0.55 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 1.85 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.62 | 0.14 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 2.20 | 2.40 | % | 0 | 0 | 1.33 | -0.68 | 0.13 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 2.55 | 2.75 | % | 0 | 0 | 1.19 | -0.73 | 0.12 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 2.95 | 3.20 | % | 0 | 0 | 1.18 | -0.77 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 3.40 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.81 | 0.10 | -0.02 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 3.90 | 4.20 | % | 0 | 0 | 1.66 | -0.85 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.50 | 4.20 | 4.70 | % | 0 | 0 | 1.61 | -0.87 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 4.70 | 5.10 | 5.21 | 0.00 | 0.00% | 0 | 10 | 1.71 | -0.90 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 15.50 | 5.20 | 5.50 | % | 0 | 0 | 1.80 | -0.92 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 5.60 | 6.20 | 6.17 | 0.00 | 0.00% | 0 | 10 | 1.88 | -0.93 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 6.60 | 7.20 | 7.16 | 0.00 | 0.00% | 0 | 5 | 2.04 | -0.95 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 7.70 | 8.10 | 8.13 | 0.00 | 0.00% | 0 | 5 | 2.00 | -0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 8.50 | 9.10 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 9.60 | 10.00 | % | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 10.70 | 11.00 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 11.60 | 12.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |