Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.19 as of 12/30/2025 9:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.00 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 2.00 | 8.00 | 9.80 | 8.90 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 3.00 | 7.00 | 8.80 | 7.90 | % | 2.63 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 4.00 | 6.00 | 8.00 | 7.00 | % | 1.75 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 5.00 | 5.10 | 6.80 | 5.95 | % | 1.19 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 6.00 | 4.10 | 5.90 | 5.00 | % | 0.83 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 6.50 | 3.60 | 5.20 | 4.40 | % | 0.68 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 7.00 | 3.10 | 4.70 | 3.90 | % | 0.56 | 0 | 0 | 3.46 | 1.00 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 7.50 | 2.60 | 4.20 | 3.40 | % | 0.45 | 0 | 0 | 3.10 | 0.99 | 0.02 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 8.00 | 2.10 | 4.10 | 3.10 | % | 0.39 | 0 | 0 | 3.52 | 0.97 | 0.03 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 8.50 | 1.50 | 3.50 | 2.50 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.98 | 0.94 | 0.06 | -0.01 | 12/1/2025 | 12/29/2025 4:00:02 PM EST |
| 9.00 | 1.30 | 2.80 | 2.05 | % | 0.23 | 0 | 0 | 2.29 | 0.89 | 0.09 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 9.50 | 1.10 | 2.25 | 1.68 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.90 | 0.82 | 0.13 | -0.03 | 12/16/2025 | 12/29/2025 4:00:02 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.03 | 0.74 | 0.17 | -0.03 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 10.50 | 0.90 | 1.10 | 1.00 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.97 | 0.64 | 0.20 | -0.03 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.99 | 0.53 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 11.50 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.96 | 0.43 | 0.22 | -0.03 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.01 | 0.33 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.04 | 0.26 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.07 | 0.20 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 13.50 | 0.10 | 0.25 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | 0.15 | 0.12 | -0.02 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.51 | 0.10 | 0.09 | -0.02 | 12/24/2025 | 12/29/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 1.81 | 0.07 | 0.07 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.07 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.04 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.03 | 0.03 | -0.01 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.10 | 0.00 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.70 | -0.01 | 0.02 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.69 | -0.03 | 0.03 | -0.01 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 101 | 2.51 | -0.06 | 0.06 | -0.01 | 12/17/2025 | 12/29/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.41 | -0.11 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 529 | 0.94 | -0.18 | 0.13 | -0.03 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.94 | -0.26 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 10.50 | 0.40 | 0.60 | 0.50 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 1,135 | 0.97 | -0.36 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.92 | -0.47 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 11.50 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.93 | -0.57 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 12.00 | 1.25 | 1.45 | 1.35 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.93 | -0.67 | 0.20 | -0.03 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 12.50 | 1.65 | 1.85 | 1.75 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -0.74 | 0.17 | -0.03 | 12/10/2025 | 12/29/2025 4:00:02 PM EST |
| 13.00 | 1.30 | 3.10 | 2.20 | % | 0.17 | 0 | 0 | 2.40 | -0.80 | 0.15 | -0.03 | 12/29/2025 4:00:02 PM EST | |||
| 13.50 | 2.00 | 3.70 | 2.85 | % | 0.21 | 0 | 0 | 2.71 | -0.85 | 0.12 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 14.00 | 1.80 | 4.30 | 3.05 | % | 0.22 | 0 | 0 | 3.01 | -0.90 | 0.09 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 14.50 | 2.70 | 4.90 | 3.80 | % | 0.26 | 0 | 0 | 3.30 | -0.93 | 0.07 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 15.00 | 3.20 | 5.30 | 4.25 | 4.31 | 0.00 | 0.00% | 0.28 | 0 | 13 | 3.31 | -0.96 | 0.05 | -0.01 | 12/12/2025 | 12/29/2025 4:00:02 PM EST |
| 15.50 | 3.10 | 5.80 | 4.45 | % | 0.29 | 0 | 0 | 3.44 | -0.96 | 0.04 | -0.01 | 12/29/2025 4:00:02 PM EST | |||
| 16.00 | 4.40 | 5.90 | 5.15 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.01 | -0.97 | 0.03 | -0.01 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 16.50 | 5.00 | 6.40 | 5.70 | 5.79 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.13 | -0.98 | 0.02 | 0.00 | 12/11/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 5.40 | 6.90 | 6.15 | % | 0.36 | 0 | 0 | 3.24 | -0.99 | 0.02 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 17.50 | 6.00 | 7.40 | 6.70 | 7.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 4:00:02 PM EST |
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 19.00 | 7.50 | 8.90 | 8.20 | 7.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.65 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 20.00 | 8.50 | 9.70 | 9.10 | 8.21 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:02 PM EST |
| 21.00 | 9.50 | 10.40 | 9.95 | 9.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:02 PM EST |
| 22.00 | 9.90 | 12.10 | 11.00 | % | 0.50 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 23.00 | 11.10 | 13.00 | 12.05 | 11.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 24.00 | 12.10 | 14.00 | 13.05 | % | 0.54 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 25.00 | 13.10 | 15.00 | 14.05 | % | 0.56 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST |