Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $14.56 as of 5/30/2025 6:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 10.30 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.00 | 8.60 | 9.00 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.50 | 7.00 | 8.50 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 7.60 | 8.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.50 | 7.00 | 7.50 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 5.40 | 7.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.50 | 4.90 | 6.80 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 5.70 | 6.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 5.20 | 5.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 4.70 | 5.00 | 7.25 | 0.00 | 0.00% | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 4.20 | 4.50 | 6.15 | 0.00 | 0.00% | 0 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 2.55 | 4.10 | % | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.50 | 3.30 | 3.60 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.99 | 0.02 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 2.50 | 3.00 | 5.10 | 0.00 | 0.00% | 0 | 10 | 2.76 | 0.97 | 0.04 | -0.01 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 2.35 | 2.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.94 | 0.07 | -0.01 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 1.05 | 2.10 | % | 0 | 0 | 0.73 | 0.88 | 0.11 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 11.50 | 1.50 | 1.60 | 1.54 | -1.71 | -52.62% | 64 | 2 | 1.08 | 0.81 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 1.10 | 1.25 | 1.20 | -1.71 | -58.77% | 20 | 200 | 1.00 | 0.72 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | -0.70 | -45.17% | 10 | 14 | 1.00 | 0.60 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | -1.10 | -64.71% | 46 | 248 | 0.96 | 0.48 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.35 | 0.45 | 0.40 | -1.80 | -81.82% | 46 | 35 | 0.98 | 0.37 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | -0.99 | -77.96% | 20 | 43 | 1.00 | 0.27 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 0.10 | 0.25 | 0.20 | -0.75 | -78.95% | 1 | 3 | 0.96 | 0.19 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.13 | -0.42 | -76.37% | 40 | 295 | 0.94 | 0.13 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 0.05 | 0.15 | 0.17 | -0.38 | -69.10% | 22 | 47 | 1.07 | 0.09 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.25 | 0.10 | -0.23 | -69.70% | 15 | 3,778 | 1.19 | 0.06 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 33 | 1.46 | 0.03 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 258 | 1.94 | 0.02 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 902 | 1.69 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 33 | 4.19 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 16 | 3.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 2 | 5.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 4 | 4.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 1.35 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.79 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 9 | 4.38 | -0.01 | 0.02 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.20 | -0.03 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 13 | 2.22 | -0.06 | 0.07 | -0.01 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.12 | 0.11 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 0.10 | 0.25 | 0.16 | +0.01 | +6.67% | 2 | 33 | 0.88 | -0.19 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 95 | 0.91 | -0.28 | 0.20 | -0.04 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.40 | 0.55 | 0.50 | +0.10 | +25.00% | 18 | 37 | 0.86 | -0.40 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.65 | 0.80 | 0.70 | +0.43 | +159.26% | 479 | 19 | 0.89 | -0.52 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 1.00 | 1.10 | 1.05 | +0.72 | +218.19% | 73 | 22 | 0.91 | -0.63 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 1.30 | 1.85 | 1.40 | +0.75 | +115.39% | 2 | 111 | 1.17 | -0.73 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 1.70 | 1.90 | 1.79 | +0.94 | +110.59% | 1 | 30 | 0.81 | -0.81 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 2.15 | 2.50 | 2.20 | +0.80 | +57.15% | 1 | 12 | 1.23 | -0.87 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 2.65 | 3.50 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.91 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 2.95 | 3.30 | 1.60 | 0.00 | 0.00% | 0 | 17 | 1.54 | -0.94 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 3.60 | 5.60 | % | 0 | 0 | 1.67 | -0.97 | 0.05 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 4.00 | 4.30 | 2.33 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.98 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 4.50 | 4.80 | % | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 5.00 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 4 | 3.01 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 5.40 | 7.10 | % | 0 | 0 | 2.15 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 6.00 | 6.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.50 | 6.40 | 6.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 7.00 | 8.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.50 | 7.40 | 9.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 8.00 | 10.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 7.60 | 10.70 | 7.80 | 0.00 | 0.00% | 0 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 9.40 | 11.00 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 9.90 | 12.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |