Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.79 as of 8/12/2025 2:10:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 10.90 | 10.70 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 4.00 | 9.00 | 9.40 | 9.20 | % | 2.30 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 5.00 | 8.00 | 8.40 | 8.20 | % | 1.64 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 6.00 | 7.00 | 7.40 | 7.20 | % | 1.20 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 6.50 | 6.50 | 6.90 | 6.70 | % | 1.03 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 7.00 | 6.00 | 6.40 | 6.20 | % | 0.89 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 7.50 | 5.60 | 5.80 | 5.70 | 5.94 | 0.00 | 0.00% | 0.76 | 0 | 452 | 4.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 8.00 | 5.10 | 5.30 | 5.20 | % | 0.65 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 8.50 | 4.60 | 4.80 | 4.70 | % | 0.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 9.00 | 4.10 | 4.30 | 4.20 | % | 0.47 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 9.50 | 3.60 | 3.80 | 3.70 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:59 AM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 94 | 2.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 10.50 | 2.65 | 2.85 | 2.75 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 11.00 | 2.15 | 2.30 | 2.23 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.70 | 0.98 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 11.50 | 1.65 | 1.85 | 1.75 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.03 | 0.95 | 0.09 | -0.02 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 12.00 | 1.20 | 1.55 | 1.38 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.95 | 0.88 | 0.17 | -0.04 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 0.88 | -0.07 | -7.37% | 0.07 | 5 | 3,946 | 0.97 | 0.76 | 0.25 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.12 | +25.00% | 0.04 | 5 | 2,667 | 0.99 | 0.62 | 0.32 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 13.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 4 | 2,362 | 0.94 | 0.45 | 0.33 | -0.08 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 196 | 3,791 | 0.98 | 0.31 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 15 | 486 | 1.00 | 0.19 | 0.22 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 269 | 6,405 | 1.05 | 0.12 | 0.15 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.14 | 0.06 | 0.10 | -0.03 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 464 | 2.85 | 0.03 | 0.05 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.56 | 0.01 | 0.02 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.12 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/12/2025 11:58:59 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 1,691 | 1.78 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:59 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:59 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:59 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.96 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.66 | -0.02 | 0.04 | -0.01 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.37 | -0.05 | 0.09 | -0.02 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.24 | -0.12 | 0.17 | -0.04 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.02 | 6 | 1,414 | 0.98 | -0.24 | 0.25 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,109 | 0.99 | -0.38 | 0.32 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 13.50 | 0.60 | 0.70 | 0.65 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1,159 | 0.99 | -0.55 | 0.33 | -0.08 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.04 | -0.69 | 0.29 | -0.07 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 14.50 | 1.35 | 1.50 | 1.43 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.98 | -0.81 | 0.22 | -0.05 | 8/1/2025 | 8/12/2025 11:58:59 AM EST |
| 15.00 | 1.80 | 1.95 | 1.88 | 2.26 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.45 | -0.88 | 0.15 | -0.04 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 15.50 | 2.25 | 2.40 | 2.33 | % | 0.15 | 0 | 0 | 1.68 | -0.94 | 0.10 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 16.00 | 2.70 | 2.95 | 2.83 | % | 0.18 | 0 | 0 | 1.89 | -0.97 | 0.05 | -0.01 | 8/12/2025 11:58:59 AM EST | |||
| 16.50 | 3.20 | 3.50 | 3.35 | % | 0.20 | 0 | 0 | 2.09 | -0.99 | 0.02 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 17.00 | 3.70 | 3.90 | 3.80 | % | 0.22 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 17.50 | 4.20 | 4.40 | 4.30 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 18.00 | 4.70 | 4.90 | 4.80 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 18.50 | 5.20 | 5.40 | 5.30 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 19.00 | 5.70 | 5.90 | 5.80 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 20.00 | 6.70 | 6.90 | 6.80 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 21.00 | 7.70 | 7.90 | 7.80 | % | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 22.00 | 8.60 | 8.90 | 8.75 | % | 0.40 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 22.50 | 9.10 | 9.40 | 9.25 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:59 AM EST |
| 23.00 | 9.60 | 10.20 | 9.90 | % | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 24.00 | 9.60 | 11.80 | 10.70 | % | 0.45 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | % | 0.48 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST |