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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 22 | 2.60 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 5.20 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 64 | 1.64 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 3.10 | 3.30 | 3.00 | -0.95 | -24.06% | 7 | 1,074 | 1.15 | 0.83 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 1.65 | 1.80 | 1.71 | -0.54 | -24.00% | 7 | 2,371 | 1.12 | 0.60 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | -0.37 | -30.33% | 77 | 4,437 | 1.09 | 0.38 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.40 | 0.45 | 0.45 | -0.20 | -30.77% | 15 | 3,623 | 1.10 | 0.22 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1,197 | 1.16 | 0.13 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 58 | 4,234 | 1.19 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,937 | 1.23 | 0.05 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,733 | 1.64 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2,233 | 1.64 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,444 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,335 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 103 | 2.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.25 | 0.10 | -0.20 | -66.67% | 1 | 697 | 1.53 | -0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 1 | 7,209 | 1.23 | -0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 1.45 | 1.55 | 1.50 | +0.28 | +22.96% | 9 | 4,592 | 1.15 | -0.40 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 3.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 357 | 1.11 | -0.62 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 5.10 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 141 | 1.15 | -0.78 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 7.40 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 274 | 1.19 | -0.87 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 9.40 | 10.00 | 11.90 | 0.00 | 0.00% | 0 | 318 | 1.46 | -0.92 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 12.20 | 12.40 | 15.50 | 0.00 | 0.00% | 0 | 222 | 1.49 | -0.95 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 14.70 | 14.90 | 16.20 | 0.00 | 0.00% | 0 | 21 | 1.78 | -0.98 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 18.60 | 19.90 | 22.60 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 22.70 | 26.60 | 25.10 | 0.00 | 0.00% | 0 | 35 | 2.36 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 29.50 | 29.90 | 19.80 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:53 PM EST |