Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $14.46 as of 5/27/2025 1:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.80 | 12.10 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 4.00 | 10.80 | 11.10 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 4.50 | 10.30 | 10.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.00 | 9.80 | 10.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.50 | 9.40 | 9.70 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 6.00 | 8.80 | 9.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 6.50 | 8.30 | 8.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.00 | 7.80 | 8.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.50 | 7.30 | 7.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 8.00 | 6.80 | 7.30 | 7.25 | 0.00 | 0.00% | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 8.50 | 6.40 | 6.60 | 5.93 | 0.00 | 0.00% | 0 | 21 | 2.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 9.00 | 5.90 | 6.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 9.50 | 5.30 | 5.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:00 PM EST |
| 10.00 | 4.80 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:00 PM EST |
| 10.50 | 4.30 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.98 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 12:59:00 PM EST |
| 11.00 | 3.90 | 4.20 | % | 0 | 0 | 1.79 | 0.96 | 0.03 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 11.50 | 3.40 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.93 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 12.00 | 3.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.90 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 12.50 | 2.55 | 2.80 | 1.55 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.85 | 0.09 | -0.03 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 13.00 | 2.20 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.80 | 0.11 | -0.03 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 13.50 | 1.80 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.73 | 0.13 | -0.04 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 14.00 | 1.50 | 1.65 | 1.82 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.66 | 0.14 | -0.04 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 14.50 | 1.20 | 1.35 | 1.07 | -0.32 | -23.03% | 2 | 2 | 1.05 | 0.58 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | +0.12 | +13.64% | 7 | 79 | 1.03 | 0.50 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 15.50 | 0.75 | 0.85 | 0.80 | -0.20 | -20.00% | 10 | 12 | 1.03 | 0.42 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 16.00 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 500 | 37 | 1.05 | 0.36 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 16.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.29 | 0.14 | -0.04 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 17.00 | 0.30 | 0.40 | 0.41 | +0.05 | +13.89% | 60 | 192 | 1.07 | 0.24 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 17.50 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 900 | 1.16 | 0.19 | 0.11 | -0.04 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.15 | 0.09 | -0.03 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 18.50 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.12 | 0.08 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.10 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 19.50 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.07 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.06 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 1 | 2 | 1.38 | 0.04 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:00 PM EST |
| 9.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:00 PM EST |
| 10.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 10.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.61 | -0.02 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:59:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.44 | -0.04 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 11.50 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 10 | 22 | 1.10 | -0.07 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 12.00 | 0.10 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 78 | 1.08 | -0.10 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 12:59:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 37 | 1.14 | -0.15 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 13.00 | 0.20 | 0.35 | % | 0 | 0 | 1.01 | -0.20 | 0.11 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 13.50 | 0.35 | 0.50 | 0.50 | +0.02 | +4.17% | 1 | 15 | 1.02 | -0.27 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | -0.42 | -42.00% | 3 | 62 | 1.02 | -0.34 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 14.50 | 0.70 | 0.85 | 0.80 | -0.40 | -33.34% | 3 | 10 | 0.99 | -0.42 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 15.00 | 0.95 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.50 | 0.16 | -0.05 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 15.50 | 1.20 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.58 | 0.16 | -0.05 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 16.00 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.99 | -0.64 | 0.15 | -0.05 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 16.50 | 1.90 | 2.05 | % | 0 | 0 | 0.99 | -0.71 | 0.14 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 17.00 | 2.25 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 9 | 0.99 | -0.76 | 0.12 | -0.04 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 17.50 | 2.70 | 2.85 | % | 0 | 0 | 1.00 | -0.81 | 0.11 | -0.04 | 5/27/2025 12:59:00 PM EST | |||
| 18.00 | 3.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.85 | 0.09 | -0.03 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 18.50 | 3.40 | 3.80 | % | 0 | 0 | 0.96 | -0.88 | 0.08 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 19.00 | 4.00 | 4.30 | % | 0 | 0 | 1.53 | -0.90 | 0.07 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 19.50 | 4.50 | 4.70 | % | 0 | 0 | 1.48 | -0.93 | 0.05 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 20.00 | 4.90 | 5.30 | % | 0 | 0 | 1.57 | -0.94 | 0.04 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 20.50 | 5.30 | 5.70 | % | 0 | 0 | 1.65 | -0.96 | 0.04 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 21.00 | 5.90 | 6.10 | % | 0 | 0 | 1.90 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 22.00 | 6.90 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 5 | 1.89 | -0.98 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 22.50 | 7.30 | 7.70 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 23.00 | 7.90 | 8.30 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST |