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 | 7.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 6.60 | 8.40 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 5.60 | 5.90 | % | 0 | 0 | 0.85 | 0.96 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.50 | 5.10 | 5.50 | % | 0 | 0 | 0.91 | 0.94 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 4.60 | 5.00 | % | 0 | 0 | 0.81 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.50 | 3.40 | 4.60 | % | 0 | 0 | 1.20 | 0.90 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.00 | 2.80 | 4.20 | % | 0 | 0 | 0.57 | 0.87 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.50 | 3.40 | 3.90 | % | 0 | 0 | 1.12 | 0.84 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 3.10 | 3.40 | % | 0 | 0 | 0.89 | 0.81 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.50 | 2.65 | 3.10 | % | 0 | 0 | 1.08 | 0.77 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 2.50 | 2.75 | % | 0 | 0 | 0.95 | 0.72 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 2.00 | 2.45 | % | 0 | 0 | 0.87 | 0.68 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 1.90 | 2.15 | % | 0 | 0 | 0.92 | 0.63 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 1.65 | 2.00 | % | 0 | 0 | 0.94 | 0.58 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.85 | % | 0 | 0 | 1.05 | 0.54 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.49 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.45 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.41 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.38 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.34 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 1.02 | 0.31 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.80 | % | 0 | 0 | 0.79 | 0.29 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.26 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.24 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.21 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 1.05 | 0.19 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.18 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.15 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.12 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.10 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.09 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.08 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.81 | 0.04 | 0.02 | 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 | 2.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | -0.04 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | -0.06 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | -0.08 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | -0.10 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | -0.13 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | -0.16 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.19 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | -0.23 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.10 | % | 0 | 0 | 0.71 | -0.28 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | -0.32 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | -0.37 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.85 | % | 0 | 0 | 0.56 | -0.42 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.00 | 1.80 | 2.15 | % | 0 | 0 | 0.98 | -0.46 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 13.50 | 2.10 | 2.45 | % | 0 | 0 | 0.98 | -0.51 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 14.00 | 1.75 | 2.80 | % | 0 | 0 | 0.80 | -0.55 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 14.50 | 2.65 | 3.10 | % | 0 | 0 | 0.94 | -0.59 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 2.35 | 3.40 | % | 0 | 0 | 0.72 | -0.62 | 0.09 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 15.50 | 3.50 | 3.80 | % | 0 | 0 | 0.96 | -0.66 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 3.00 | 4.90 | % | 0 | 0 | 0.89 | -0.69 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 16.50 | 4.30 | 4.70 | % | 0 | 0 | 0.99 | -0.71 | 0.08 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 4.70 | 5.10 | % | 0 | 0 | 0.98 | -0.74 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 5.10 | 5.80 | % | 0 | 0 | 1.11 | -0.76 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.00 | 5.60 | 6.00 | % | 0 | 0 | 1.01 | -0.79 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 18.50 | 6.00 | 6.40 | % | 0 | 0 | 0.98 | -0.81 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 19.00 | 6.50 | 6.90 | % | 0 | 0 | 1.02 | -0.82 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 7.40 | 9.50 | % | 0 | 0 | 1.80 | -0.85 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 21.00 | 6.80 | 8.70 | % | 0 | 0 | 2.02 | -0.88 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.00 | 9.30 | 10.80 | % | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 9.80 | 10.70 | % | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 23.00 | 10.30 | 10.70 | % | 0 | 0 | 1.22 | -0.92 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 12.20 | 13.90 | % | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST |