Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $9.14 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 6.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 4.10 | 5.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 2.70 | 4.20 | % | 0 | 0 | 1.50 | 0.97 | 0.03 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.50 | 3.10 | 3.80 | % | 0 | 0 | 1.51 | 0.94 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.00 | 2.75 | 3.30 | % | 0 | 0 | 1.46 | 0.91 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 6.50 | 2.40 | 2.95 | % | 0 | 0 | 1.01 | 0.86 | 0.07 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 2.00 | 2.35 | % | 0 | 0 | 1.00 | 0.80 | 0.09 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 1.75 | 1.95 | % | 0 | 0 | 1.02 | 0.74 | 0.11 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 8.00 | 1.15 | 1.60 | % | 0 | 0 | 0.80 | 0.67 | 0.12 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 8.50 | 1.20 | 1.35 | % | 0 | 0 | 1.00 | 0.60 | 0.13 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 9.00 | 1.00 | 1.15 | % | 0 | 0 | 1.02 | 0.53 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 9.50 | 0.55 | 0.90 | % | 0 | 0 | 0.81 | 0.46 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 10.00 | 0.30 | 0.75 | % | 0 | 0 | 0.79 | 0.40 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 10.50 | 0.50 | 0.65 | % | 0 | 0 | 1.00 | 0.34 | 0.13 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.29 | 0.12 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 11.50 | 0.30 | 0.85 | % | 0 | 0 | 1.22 | 0.25 | 0.11 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 12.00 | 0.25 | 0.35 | % | 0 | 0 | 1.08 | 0.21 | 0.10 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 12.50 | 0.20 | 0.30 | % | 0 | 0 | 1.04 | 0.17 | 0.09 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 13.00 | 0.15 | 0.25 | % | 0 | 0 | 1.05 | 0.15 | 0.08 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 13.50 | 0.10 | 0.20 | % | 0 | 0 | 1.05 | 0.12 | 0.07 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.10 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.08 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.07 | 0.05 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.06 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.05 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.94 | 0.03 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 2.09 | 0.02 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 2.14 | 0.02 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:49 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 | 0.70 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | -0.03 | 0.03 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | -0.06 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.00 | 0.10 | 0.20 | % | 0 | 0 | 1.01 | -0.09 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 6.50 | 0.20 | 0.30 | % | 0 | 0 | 1.13 | -0.14 | 0.07 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 0.30 | 0.40 | % | 0 | 0 | 0.98 | -0.20 | 0.09 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 0.45 | 0.55 | % | 0 | 0 | 0.97 | -0.26 | 0.11 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 8.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 1 | 10 | 1.05 | -0.33 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.50 | 0.85 | 1.00 | % | 0 | 0 | 0.95 | -0.40 | 0.13 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 9.00 | 1.15 | 1.25 | % | 0 | 0 | 0.95 | -0.47 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 9.50 | 1.45 | 1.55 | % | 0 | 0 | 0.94 | -0.54 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 10.00 | 1.75 | 2.40 | % | 0 | 0 | 0.93 | -0.60 | 0.14 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 10.50 | 2.10 | 2.40 | % | 0 | 0 | 0.98 | -0.66 | 0.13 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 11.00 | 2.35 | 2.80 | % | 0 | 0 | 0.91 | -0.71 | 0.12 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 11.50 | 2.50 | 3.50 | % | 0 | 0 | 0.90 | -0.75 | 0.11 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 12.00 | 3.30 | 3.70 | % | 0 | 0 | 1.00 | -0.79 | 0.10 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 12.50 | 3.70 | 4.30 | % | 0 | 0 | 1.01 | -0.83 | 0.09 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 13.00 | 4.00 | 5.00 | % | 0 | 0 | 0.80 | -0.85 | 0.08 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 13.50 | 4.50 | 5.30 | % | 0 | 0 | 1.03 | -0.88 | 0.07 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 14.00 | 4.90 | 5.60 | % | 0 | 0 | 0.83 | -0.90 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 14.50 | 5.30 | 6.00 | % | 0 | 0 | 1.47 | -0.92 | 0.06 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 5.90 | 6.70 | % | 0 | 0 | 1.40 | -0.93 | 0.05 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 15.50 | 6.50 | 7.20 | % | 0 | 0 | 1.46 | -0.94 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 6.70 | 7.70 | % | 0 | 0 | 1.37 | -0.95 | 0.04 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 7.90 | 8.50 | % | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.50 | 8.40 | 9.10 | % | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 8.80 | 9.50 | % | 0 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 19.00 | 9.70 | 10.60 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 10.90 | 11.50 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST |