Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.68 as of 6/13/2025 9:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 7.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 6.50 | 6.90 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 5.60 | 5.90 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 4.60 | 5.00 | % | 0 | 0 | 0.96 | 0.94 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.50 | 4.20 | 4.50 | 4.74 | % | 16 | 0 | 0.90 | 0.91 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 9.00 | 3.80 | 4.10 | % | 0 | 0 | 0.94 | 0.88 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.50 | 3.40 | 3.70 | % | 0 | 0 | 0.94 | 0.85 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 2.70 | 3.30 | % | 0 | 0 | 0.76 | 0.81 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.50 | 2.60 | 3.00 | % | 0 | 0 | 0.92 | 0.77 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 1.90 | 2.65 | % | 0 | 0 | 0.78 | 0.73 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 2.05 | 2.50 | % | 0 | 0 | 0.97 | 0.68 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 1.75 | 2.10 | % | 0 | 0 | 0.91 | 0.63 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 1.50 | 1.85 | % | 0 | 0 | 0.92 | 0.58 | 0.10 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 1.30 | 1.65 | 2.27 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.53 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 13.50 | 1.05 | 1.40 | 2.30 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.49 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 14.00 | 1.00 | 1.20 | 1.20 | -0.70 | -36.85% | 1 | 7 | 0.93 | 0.44 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 14.50 | 0.85 | 1.65 | 1.08 | % | 4 | 0 | 1.11 | 0.40 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.36 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.32 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 0.50 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.29 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.26 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.23 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.20 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.18 | 0.06 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.16 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.14 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.11 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.08 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.06 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.05 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.03 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.20 | % | 0 | 0 | 2.54 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.20 | % | 0 | 0 | 2.13 | -0.03 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | -0.06 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | -0.09 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.20 | 0.35 | % | 0 | 0 | 0.98 | -0.12 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 1.05 | % | 0 | 0 | 1.12 | -0.15 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | -0.19 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.23 | 0.07 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 0.75 | -0.27 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | -0.32 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.37 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 12.50 | 1.35 | 1.70 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.42 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 13.00 | 1.65 | 2.05 | % | 0 | 0 | 0.99 | -0.47 | 0.10 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.50 | 2.00 | 3.30 | % | 0 | 0 | 1.30 | -0.51 | 0.10 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 1.60 | 2.55 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.56 | 0.10 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 14.50 | 2.65 | 2.90 | % | 0 | 0 | 0.96 | -0.60 | 0.10 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 3.00 | 3.30 | % | 0 | 0 | 0.96 | -0.64 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.50 | 3.40 | 5.30 | % | 0 | 0 | 1.57 | -0.68 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 3.10 | 4.10 | % | 0 | 0 | 0.68 | -0.71 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.50 | 4.00 | 6.30 | % | 0 | 0 | 1.56 | -0.74 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 4.60 | 4.90 | % | 0 | 0 | 0.95 | -0.77 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 5.00 | 5.40 | % | 0 | 0 | 0.96 | -0.80 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.00 | 5.50 | 5.80 | % | 0 | 0 | 0.97 | -0.82 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.50 | 5.90 | 7.90 | % | 0 | 0 | 1.71 | -0.84 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 19.00 | 6.40 | 6.80 | % | 0 | 0 | 1.00 | -0.86 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 8.10 | % | 0 | 0 | 1.19 | -0.89 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 21.00 | 8.30 | 8.70 | % | 0 | 0 | 1.17 | -0.92 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.00 | 9.20 | 9.80 | % | 0 | 0 | 1.13 | -0.94 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 23.00 | 10.20 | 10.60 | % | 0 | 0 | 1.32 | -0.95 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 12.20 | 12.60 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST |