Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $14.12 as of 5/9/2025 8:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.90 | 12.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 8.40 | 11.10 | % | 0 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.00 | 8.00 | 8.30 | % | 0 | 0 | 1.93 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.50 | 7.30 | 8.80 | % | 0 | 0 | 1.92 | 0.97 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 7.00 | 7.10 | 7.40 | % | 0 | 0 | 3.34 | 0.95 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 7.50 | 5.40 | 8.60 | % | 0 | 0 | 1.62 | 0.94 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.00 | 6.20 | 6.80 | % | 0 | 0 | 1.36 | 0.92 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.50 | 5.70 | 6.40 | % | 0 | 0 | 1.30 | 0.90 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 9.00 | 5.10 | 6.20 | % | 0 | 0 | 1.35 | 0.88 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 9.50 | 4.90 | 5.30 | % | 0 | 0 | 1.21 | 0.86 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 10.00 | 4.10 | 5.40 | % | 0 | 0 | 1.22 | 0.83 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 10.50 | 4.20 | 5.10 | % | 0 | 0 | 1.40 | 0.81 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 11.00 | 3.90 | 4.20 | % | 0 | 0 | 1.20 | 0.78 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 11.50 | 3.00 | 3.90 | 3.62 | +0.35 | +10.71% | 1 | 1 | 1.02 | 0.75 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 12.00 | 3.30 | 3.90 | % | 0 | 0 | 1.29 | 0.72 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 12.50 | 3.00 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.69 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 13.00 | 2.65 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 109 | 1.13 | 0.65 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 13.50 | 2.50 | 2.85 | 2.10 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.62 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 14.00 | 1.80 | 2.50 | % | 0 | 0 | 1.03 | 0.59 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 14.50 | 1.90 | 2.55 | % | 0 | 0 | 1.17 | 0.55 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 15.00 | 1.85 | 2.10 | % | 0 | 0 | 1.14 | 0.52 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 15.50 | 1.20 | 1.90 | % | 0 | 0 | 1.02 | 0.49 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 16.00 | 1.50 | 1.75 | 1.87 | % | 3 | 0 | 1.13 | 0.46 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 17.00 | 1.05 | 1.45 | 1.63 | % | 1 | 0 | 1.08 | 0.40 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 18.00 | 1.00 | 1.25 | % | 0 | 0 | 1.14 | 0.35 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 19.00 | 0.80 | 1.05 | % | 0 | 0 | 1.13 | 0.30 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 20.00 | 0.65 | 0.85 | 0.90 | % | 287 | 0 | 1.12 | 0.26 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 21.00 | 0.55 | 0.75 | % | 0 | 0 | 1.21 | 0.22 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.19 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.16 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.14 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.30 | 0.12 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.10 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 3.72 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.30 | % | 0 | 0 | 3.14 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 2.96 | -0.03 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | -0.05 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 1.49 | -0.06 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | -0.08 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | -0.10 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 9.00 | 0.35 | 0.55 | % | 0 | 0 | 1.26 | -0.12 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 9.50 | 0.45 | 0.65 | % | 0 | 0 | 1.24 | -0.14 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.30 | -0.17 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 10.50 | 0.70 | 0.90 | % | 0 | 0 | 1.21 | -0.19 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 11.00 | 0.90 | 1.20 | % | 0 | 0 | 1.26 | -0.22 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 0.87 | -0.25 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 12.00 | 1.20 | 1.45 | % | 0 | 0 | 1.18 | -0.28 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 12.50 | 1.45 | 1.65 | % | 0 | 0 | 1.18 | -0.31 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 13.00 | 1.65 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.35 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 13.50 | 1.90 | 2.75 | 2.18 | 0.00 | 0.00% | 0 | 22 | 1.31 | -0.38 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 14.00 | 2.15 | 2.40 | % | 0 | 0 | 1.14 | -0.41 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 14.50 | 2.45 | 2.70 | % | 0 | 0 | 1.15 | -0.45 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 15.00 | 2.20 | 3.00 | % | 0 | 0 | 1.15 | -0.48 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 15.50 | 3.10 | 3.30 | % | 0 | 0 | 1.14 | -0.51 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 16.00 | 3.40 | 4.00 | % | 0 | 0 | 1.22 | -0.54 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 17.00 | 4.10 | 5.20 | % | 0 | 0 | 1.34 | -0.60 | 0.07 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 18.00 | 4.90 | 6.30 | % | 0 | 0 | 1.45 | -0.65 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 19.00 | 5.70 | 6.10 | % | 0 | 0 | 1.18 | -0.70 | 0.06 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 20.00 | 6.50 | 6.80 | % | 0 | 0 | 1.13 | -0.74 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 21.00 | 6.50 | 7.70 | % | 0 | 0 | 0.84 | -0.78 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 22.00 | 8.20 | 8.60 | % | 0 | 0 | 1.08 | -0.81 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 23.00 | 8.50 | 9.50 | % | 0 | 0 | 0.83 | -0.84 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 24.00 | 9.00 | 10.40 | % | 0 | 0 | 1.28 | -0.86 | 0.04 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 25.00 | 10.70 | 11.90 | % | 0 | 0 | 1.75 | -0.88 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 26.00 | 12.00 | 12.30 | % | 0 | 0 | 1.32 | -0.90 | 0.03 | -0.01 | 5/9/2025 4:00:05 PM EST |