Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.01 as of 9/4/2025 8:44:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 7.20 | 7.05 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 6.00 | 5.90 | 6.20 | 6.05 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 6.50 | 5.40 | 5.70 | 5.55 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 7.00 | 4.90 | 5.20 | 5.05 | % | 0.72 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 7.50 | 4.40 | 4.60 | 4.50 | % | 0.60 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 8.00 | 3.90 | 4.20 | 4.05 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 8.50 | 3.40 | 3.70 | 3.55 | % | 0.42 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 9.00 | 2.95 | 3.20 | 3.08 | % | 0.34 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 9.50 | 2.45 | 2.65 | 2.55 | % | 0.27 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 10.00 | 1.95 | 2.15 | 2.05 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 3:59:49 PM EST |
| 10.50 | 1.45 | 1.65 | 1.55 | % | 0.15 | 0 | 0 | 3.09 | 1.00 | 0.03 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.14 | 0.97 | 0.16 | -0.01 | 8/27/2025 | 9/4/2025 3:59:49 PM EST |
| 11.50 | 0.40 | 0.70 | 0.55 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.66 | 0.84 | 0.45 | -0.08 | 9/2/2025 | 9/4/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.90 | 0.57 | 0.62 | -0.14 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.12 | -1.23 | -91.12% | 0.01 | 15 | 25 | 0.96 | 0.29 | 0.46 | -0.09 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.47 | -82.46% | 0.01 | 90 | 125 | 1.92 | 0.10 | 0.22 | -0.03 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.24 | -85.72% | 0.01 | 21 | 168 | 2.69 | 0.03 | 0.07 | -0.01 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.01 | 28 | 1,369 | 3.43 | 0.01 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 172 | 5.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 103 | 644 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.08 | -72.73% | 0.01 | 2 | 86 | 3.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 50 | 8.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 722 | 7.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 9.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 8.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 16 | 6.78 | 0.00 | 0.03 | 0.00 | 8/15/2025 | 9/4/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.15 | -0.03 | 0.16 | -0.01 | 9/3/2025 | 9/4/2025 3:59:49 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 20 | 1.22 | -0.16 | 0.45 | -0.08 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.15 | +0.13 | +650.00% | 0.02 | 6 | 29 | 1.16 | -0.43 | 0.62 | -0.14 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 12.50 | 0.50 | 1.10 | 0.80 | 0.28 | +0.20 | +250.00% | 0.06 | 5,322 | 5,388 | 1.16 | -0.71 | 0.46 | -0.09 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 0.50 | +0.26 | +108.34% | 0.08 | 24 | 404 | 1.87 | -0.90 | 0.22 | -0.03 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 13.50 | 1.35 | 1.80 | 1.58 | 1.21 | +0.69 | +132.70% | 0.12 | 5,450 | 5,510 | 1.61 | -0.97 | 0.07 | -0.01 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 14.00 | 1.90 | 3.00 | 2.45 | 1.35 | +0.82 | +154.72% | 0.18 | 3 | 10 | 2.79 | -0.99 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 3:59:49 PM EST |
| 14.50 | 2.35 | 2.60 | 2.48 | 0.97 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 3:59:49 PM EST |
| 15.00 | 2.85 | 3.10 | 2.98 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 37 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 3:59:49 PM EST |
| 15.50 | 3.40 | 3.60 | 3.50 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 8 | 3.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 3:59:49 PM EST |
| 16.00 | 3.90 | 4.10 | 4.00 | % | 0.25 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 16.50 | 4.30 | 4.60 | 4.45 | % | 0.27 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 17.00 | 4.80 | 5.10 | 4.95 | % | 0.29 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 17.50 | 5.40 | 5.60 | 5.50 | % | 0.31 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 18.00 | 5.80 | 6.10 | 5.95 | % | 0.33 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 18.50 | 6.40 | 6.60 | 6.50 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 19.00 | 6.80 | 7.10 | 6.95 | % | 0.37 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 19.50 | 7.40 | 7.60 | 7.50 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 20.00 | 7.90 | 8.10 | 8.00 | % | 0.40 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 20.50 | 8.30 | 8.60 | 8.45 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 21.00 | 8.90 | 9.10 | 9.00 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 21.50 | 9.40 | 9.60 | 9.50 | % | 0.44 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 22.00 | 9.90 | 10.10 | 10.00 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 22.50 | 10.30 | 10.60 | 10.45 | % | 0.46 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 23.00 | 10.90 | 11.10 | 11.00 | % | 0.48 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 23.50 | 11.40 | 11.60 | 11.50 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 24.00 | 11.90 | 12.10 | 12.00 | % | 0.50 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 24.50 | 12.30 | 12.60 | 12.45 | % | 0.51 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST | |||
| 25.00 | 12.80 | 13.10 | 12.95 | % | 0.52 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:49 PM EST |