Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $14.46 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 12.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 9.70 | 10.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 7.30 | 7.60 | 7.55 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.97 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 5.10 | 5.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.89 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 3.30 | 3.60 | 3.50 | +0.35 | +11.12% | 3 | 7 | 1.00 | 0.75 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 2.05 | 2.20 | 2.22 | +0.22 | +11.00% | 32 | 1,262 | 1.00 | 0.58 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 1.25 | 1.30 | 1.30 | +0.03 | +2.37% | 25 | 230 | 0.97 | 0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.75 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 897 | 0.97 | 0.28 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.20 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 101 | 1.04 | 0.14 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.07 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 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 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 0.35 | 0.45 | 0.38 | -0.07 | -15.56% | 1 | 10 | 1.08 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 1.00 | 1.05 | 1.05 | -0.25 | -19.24% | 2 | 1,564 | 0.99 | -0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 2.20 | 2.30 | 2.30 | -0.24 | -9.45% | 500 | 1,209 | 0.98 | -0.42 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 3.80 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 180 | 0.99 | -0.59 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 5.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.72 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 8.00 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.80 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 10.30 | 10.60 | % | 0 | 0 | 1.00 | -0.86 | 0.04 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 15.20 | 15.40 | % | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:05 PM EST |