Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $9.14 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 2.00 | 6.60 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 3.00 | 5.30 | 5.90 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 4.60 | 5.10 | 4.80 | % | 2 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 4.50 | 3.50 | 4.50 | 4.40 | % | 2 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 5.00 | 2.95 | 4.00 | 4.98 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:49 PM EST |
| 5.50 | 2.20 | 3.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.00 | 1.70 | 2.95 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.50 | 0.95 | 2.55 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 1.05 | 2.00 | % | 0 | 0 | 1.80 | 0.97 | 0.07 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 1.35 | 1.45 | 1.35 | -1.58 | -53.93% | 1 | 11 | 1.68 | 0.90 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 0.30 | 1.05 | 1.00 | % | 1 | 0 | 1.38 | 0.79 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 8.50 | 0.60 | 0.70 | 0.68 | % | 85 | 0 | 1.31 | 0.64 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 9.00 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 2,042 | 98 | 1.24 | 0.46 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.50 | 0.15 | 0.25 | 0.21 | -0.14 | -40.00% | 11 | 47 | 1.21 | 0.30 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 50 | 107 | 1.30 | 0.17 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 808 | 1.17 | 0.10 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,266 | 1.40 | 0.05 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,125 | 1.92 | 0.02 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 51 | 2.81 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3,005 | 3.24 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 306 | 2.54 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.30 | 2.75 | 0.00 | 0.00% | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 288 | 3.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 101 | 3.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 3 | 4.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.30 | 2.15 | 0.00 | 0.00% | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 13 | 5.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | -0.03 | 0.07 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.10 | 0.14 | -0.02 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 0.10 | 0.20 | 0.13 | +0.06 | +85.72% | 2 | 6 | 1.26 | -0.21 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.50 | 0.25 | 0.35 | 0.28 | +0.09 | +47.37% | 14 | 103 | 1.21 | -0.36 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 0.50 | 0.60 | 0.47 | +0.04 | +9.31% | 5 | 526 | 1.14 | -0.54 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.50 | 0.80 | 0.90 | 1.25 | +0.50 | +66.67% | 1 | 12 | 1.10 | -0.70 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 1.20 | 1.30 | 1.21 | +0.23 | +23.47% | 4 | 89 | 1.06 | -0.83 | 0.25 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.50 | 1.60 | 1.80 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.90 | 0.17 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 2.05 | 2.25 | 1.90 | 0.00 | 0.00% | 1 | 7 | 2.00 | -0.95 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.50 | 2.50 | 3.20 | 2.69 | +1.49 | +124.17% | 2 | 2 | 2.25 | -0.98 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 2.40 | 3.30 | 3.20 | +1.55 | +93.94% | 2 | 12 | 3.08 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 3.30 | 4.00 | 2.77 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 3.90 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 7 | 3.15 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 13.50 | 4.30 | 5.20 | 3.21 | 0.00 | 0.00% | 0 | 12 | 3.35 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 5.00 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 37 | 3.54 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 14.50 | 5.60 | 5.90 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 15.00 | 5.50 | 6.40 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 15.50 | 4.60 | 8.20 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 6.80 | 7.40 | 7.23 | +0.87 | +13.68% | 2 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 16.50 | 7.30 | 8.10 | 7.63 | % | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 17.00 | 7.80 | 8.60 | 7.44 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 8.40 | 9.10 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 9.00 | 9.40 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.50 | 9.60 | 9.90 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 19.00 | 9.90 | 10.40 | 10.35 | +1.10 | +11.90% | 2 | 2 | 5.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 19.50 | 10.30 | 11.00 | 10.75 | % | 2 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 20.00 | 11.00 | 11.60 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.50 | 11.20 | 12.00 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.00 | 11.80 | 12.50 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.50 | 12.50 | 13.00 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.00 | 12.80 | 13.50 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.50 | 13.30 | 14.40 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 23.00 | 13.90 | 14.50 | 7.58 | 0.00 | 0.00% | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 24.00 | 14.80 | 15.40 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 15.80 | 16.40 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 26.00 | 16.80 | 17.50 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 20.90 | 21.50 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |