Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $13.90 as of 7/22/2025 8:50:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.60 | 9.90 | 9.75 | % | 2.44 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 5.00 | 8.60 | 8.90 | 8.75 | % | 1.75 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 6.00 | 7.60 | 7.90 | 7.75 | % | 1.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 6.50 | 7.10 | 7.40 | 7.25 | % | 1.12 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 7.00 | 6.60 | 6.90 | 6.75 | % | 0.96 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 7.50 | 6.10 | 6.40 | 6.25 | % | 0.83 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 8.00 | 5.60 | 6.00 | 5.80 | % | 0.72 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 8.50 | 5.10 | 5.50 | 5.30 | 2.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.70 | 0.99 | 0.01 | 0.00 | 6/26/2025 | 7/21/2025 4:00:02 PM EST |
| 9.00 | 4.70 | 5.00 | 4.85 | % | 0.54 | 0 | 0 | 1.74 | 0.97 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 9.50 | 4.20 | 4.50 | 4.35 | % | 0.46 | 0 | 0 | 1.57 | 0.95 | 0.03 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 10.00 | 3.70 | 4.10 | 3.90 | % | 0.39 | 0 | 0 | 1.41 | 0.93 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 10.50 | 3.30 | 3.70 | 3.50 | % | 0.33 | 0 | 0 | 1.21 | 0.90 | 0.06 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 11.00 | 2.90 | 3.20 | 3.05 | % | 0.28 | 0 | 0 | 1.35 | 0.86 | 0.07 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 11.50 | 2.50 | 2.80 | 2.65 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.11 | 0.81 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.00 | 2.15 | 2.45 | 2.30 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.22 | 0.75 | 0.10 | -0.03 | 7/11/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 1.80 | 2.10 | 1.95 | 2.69 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.08 | 0.69 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.00 | 1.50 | 1.80 | 1.65 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.07 | 0.63 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.50 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.07 | 0.57 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.00 | 1.05 | 1.40 | 1.23 | 1.33 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.13 | 0.51 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.50 | 0.85 | 1.15 | 1.00 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.09 | 0.46 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 207 | 1.04 | 0.40 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.85 | 0.35 | 0.11 | -0.03 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.90 | 0.31 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | 0.27 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 17.00 | 0.30 | 0.55 | 0.43 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.13 | 0.23 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.20 | 0.08 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.05 | 0.17 | 0.07 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.36 | 0.15 | 0.07 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.49 | 0.12 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.17 | 0.09 | 0.05 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.06 | 0.03 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.05 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.11 | 0.03 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.16 | 0.03 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.92 | -0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.69 | -0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.46 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.97 | -0.05 | 0.03 | -0.01 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.07 | -0.07 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.09 | -0.10 | 0.06 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.05 | -0.14 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.50 | 0.25 | 0.50 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.04 | -0.19 | 0.09 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.05 | -0.25 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 0.55 | 0.85 | 0.70 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.05 | -0.31 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.00 | 0.75 | 1.05 | 0.90 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.04 | -0.37 | 0.12 | -0.03 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 13.50 | 1.00 | 1.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.04 | -0.43 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.05 | -0.49 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.50 | 1.55 | 1.90 | 1.73 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.04 | -0.54 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.00 | 1.90 | 2.30 | 2.10 | % | 0.14 | 0 | 0 | 1.08 | -0.60 | 0.12 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 15.50 | 2.30 | 2.60 | 2.45 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.06 | -0.65 | 0.11 | -0.03 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 16.00 | 2.65 | 3.00 | 2.83 | % | 0.18 | 0 | 0 | 1.06 | -0.69 | 0.10 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 16.50 | 3.10 | 3.40 | 3.25 | % | 0.20 | 0 | 0 | 1.09 | -0.73 | 0.10 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 17.00 | 3.50 | 3.80 | 3.65 | % | 0.21 | 0 | 0 | 1.07 | -0.77 | 0.09 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 17.50 | 3.90 | 4.30 | 4.10 | % | 0.23 | 0 | 0 | 1.08 | -0.80 | 0.08 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 4.30 | 4.70 | 4.50 | % | 0.25 | 0 | 0 | 1.01 | -0.83 | 0.07 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 18.50 | 4.80 | 5.20 | 5.00 | % | 0.27 | 0 | 0 | 0.99 | -0.85 | 0.07 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 5.30 | 5.60 | 5.45 | % | 0.29 | 0 | 0 | 1.01 | -0.88 | 0.06 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 20.00 | 6.20 | 6.60 | 6.40 | % | 0.32 | 0 | 0 | 1.46 | -0.91 | 0.05 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 21.00 | 7.10 | 7.50 | 7.30 | % | 0.35 | 0 | 0 | 2.06 | -0.94 | 0.03 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 22.00 | 8.10 | 8.50 | 8.30 | % | 0.38 | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 22.50 | 8.70 | 9.00 | 8.85 | % | 0.39 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 23.00 | 9.10 | 9.50 | 9.30 | % | 0.40 | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 25.00 | 11.10 | 12.10 | 11.60 | % | 0.46 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST |