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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 7.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 6.10 | 8.10 | % | 0 | 0 | 2.34 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 5.60 | 6.00 | % | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 5.10 | 5.50 | % | 0 | 0 | 2.07 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 4.70 | 5.00 | % | 0 | 0 | 1.85 | 0.95 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 4.20 | 4.60 | % | 0 | 0 | 1.26 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 3.80 | 4.20 | % | 0 | 0 | 1.27 | 0.90 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 3.40 | 3.90 | % | 0 | 0 | 1.59 | 0.87 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.70 | 3.40 | % | 0 | 0 | 1.08 | 0.83 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 2.70 | 3.00 | % | 0 | 0 | 1.27 | 0.79 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 2.25 | 2.90 | % | 0 | 0 | 1.34 | 0.75 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 2.05 | 2.30 | % | 0 | 0 | 1.20 | 0.70 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 9.50 | 1.80 | 2.00 | % | 0 | 0 | 1.19 | 0.65 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 1.55 | 1.75 | % | 0 | 0 | 1.18 | 0.59 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 10.50 | 1.35 | 1.50 | % | 0 | 0 | 1.17 | 0.54 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 1.10 | 1.30 | 1.72 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.49 | 0.11 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.44 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.80 | 1.00 | % | 0 | 0 | 1.14 | 0.39 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 0.70 | 0.85 | % | 0 | 0 | 1.14 | 0.35 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.50 | 0.75 | % | 0 | 0 | 1.07 | 0.31 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.28 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.40 | 0.55 | % | 0 | 0 | 1.13 | 0.25 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.25 | 0.45 | % | 0 | 0 | 1.13 | 0.20 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.16 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.15 | 0.30 | % | 0 | 0 | 1.18 | 0.13 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.10 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | 0.04 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.47 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 3.11 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 2.79 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | -0.05 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.30 | % | 0 | 0 | 1.39 | -0.10 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.25 | 0.45 | % | 0 | 0 | 1.39 | -0.13 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.35 | 0.50 | % | 0 | 0 | 1.21 | -0.17 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.50 | 0.75 | % | 0 | 0 | 1.26 | -0.21 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 0.65 | 0.85 | % | 0 | 0 | 1.20 | -0.25 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.85 | 1.00 | % | 0 | 0 | 1.17 | -0.30 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 9.50 | 1.05 | 1.25 | % | 0 | 0 | 1.10 | -0.35 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 1.30 | 1.50 | % | 0 | 0 | 1.15 | -0.41 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 10.50 | 1.55 | 2.10 | % | 0 | 0 | 1.33 | -0.46 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 1.13 | -0.51 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 11.50 | 2.20 | 2.40 | % | 0 | 0 | 1.13 | -0.56 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 2.15 | 2.80 | % | 0 | 0 | 0.95 | -0.61 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 2.95 | 3.10 | % | 0 | 0 | 1.12 | -0.65 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 3.30 | 3.60 | % | 0 | 0 | 1.15 | -0.69 | 0.10 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 13.50 | 3.70 | 4.00 | % | 0 | 0 | 1.13 | -0.72 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 4.10 | 4.40 | % | 0 | 0 | 1.13 | -0.75 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 5.00 | 5.30 | % | 0 | 0 | 1.15 | -0.80 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 5.80 | 6.20 | % | 0 | 0 | 1.07 | -0.84 | 0.06 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 7.20 | % | 0 | 0 | 1.38 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 7.70 | 8.10 | % | 0 | 0 | 1.36 | -0.90 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 8.70 | 9.30 | % | 0 | 0 | 1.57 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 9.60 | 10.10 | % | 0 | 0 | 1.53 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 10.60 | 11.00 | % | 0 | 0 | 1.61 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 11.60 | 11.90 | % | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST |