Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.91 as of 8/25/2026 2:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.10 | 10.35 | 10.15 | 0.00 | 0.00% | 10.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 2.00 | 8.60 | 9.90 | 9.25 | % | 4.62 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 3.00 | 7.60 | 8.90 | 8.25 | % | 2.75 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 4.00 | 6.60 | 7.90 | 7.25 | % | 1.81 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 5.00 | 5.60 | 6.90 | 6.25 | % | 1.25 | 0 | 0 | 2.74 | 0.99 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 5.50 | 5.10 | 6.10 | 5.60 | % | 1.02 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 6.00 | 4.70 | 5.70 | 5.20 | % | 0.87 | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 6.50 | 4.20 | 5.20 | 4.70 | 3.65 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.73 | 0.96 | 0.02 | -0.01 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 7.00 | 3.70 | 4.70 | 4.20 | 4.66 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.55 | 0.94 | 0.03 | -0.01 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 7.50 | 3.40 | 4.30 | 3.85 | 4.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.51 | 0.92 | 0.04 | -0.01 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 8.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.20 | -5.27% | 0.44 | 56 | 3 | 0.99 | 0.88 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 8.50 | 2.70 | 3.40 | 3.05 | 3.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | 0.85 | 0.06 | -0.01 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 9.00 | 2.35 | 3.10 | 2.73 | % | 0.30 | 0 | 0 | 0.82 | 0.81 | 0.07 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 9.50 | 2.30 | 2.50 | 2.40 | 2.40 | -0.25 | -9.44% | 0.25 | 28 | 50 | 0.95 | 0.76 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 10.00 | 2.00 | 2.25 | 2.13 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.01 | 0.71 | 0.09 | -0.02 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 10.50 | 1.70 | 1.95 | 1.83 | % | 0.17 | 0 | 0 | 0.99 | 0.66 | 0.10 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 11.00 | 1.50 | 1.70 | 1.60 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.01 | 0.61 | 0.10 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 11.50 | 1.25 | 1.50 | 1.38 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.01 | 0.55 | 0.11 | -0.02 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.83 | +176.60% | 0.10 | 5 | 3 | 1.01 | 0.50 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 1.05 | -0.20 | -16.00% | 0.08 | 1 | 67 | 1.03 | 0.46 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.03 | 0.41 | 0.10 | -0.02 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 13.50 | 0.60 | 0.90 | 0.75 | % | 0.06 | 0 | 0 | 1.00 | 0.37 | 0.10 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 14.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.02 | -2.86% | 0.05 | 251 | 25 | 1.06 | 0.33 | 0.09 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 14.50 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.03 | 0.30 | 0.09 | -0.02 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.32 | +177.78% | 0.03 | 1 | 2 | 1.03 | 0.27 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 16.00 | 0.30 | 0.65 | 0.48 | % | 0.03 | 0 | 0 | 1.13 | 0.21 | 0.07 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 17.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.17 | 0.06 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 18.00 | 0.15 | 0.25 | 0.20 | 0.18 | % | 0.01 | 5 | 0 | 1.05 | 0.14 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST | |
| 19.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 1.09 | 0.11 | 0.05 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 20.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.08 | 0.04 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.56 | 0.06 | 0.03 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.63 | 0.04 | 0.02 | 0.00 | 8/25/2026 2:59:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.47 | -0.01 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.24 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/25/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.56 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.75 | -0.04 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 12 | 1.03 | -0.06 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 4 | 15 | 1.00 | -0.08 | 0.04 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.22 | -50.00% | 0.03 | 5,875 | 29 | 1.05 | -0.12 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.04 | -0.15 | 0.06 | -0.01 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | % | 0.06 | 0 | 0 | 1.06 | -0.19 | 0.07 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 9.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.25 | -26.32% | 0.07 | 10 | 1 | 1.05 | -0.24 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.03 | -0.29 | 0.09 | -0.02 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 10.50 | 0.95 | 1.20 | 1.08 | 1.00 | % | 0.10 | 4 | 0 | 1.04 | -0.34 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST | |
| 11.00 | 1.20 | 1.45 | 1.33 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.06 | -0.39 | 0.10 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 11.50 | 1.45 | 1.70 | 1.58 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.45 | 0.11 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 12.00 | 1.75 | 2.05 | 1.90 | % | 0.16 | 0 | 0 | 1.04 | -0.50 | 0.11 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 12.50 | 2.05 | 2.35 | 2.20 | 4.01 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.04 | -0.54 | 0.11 | -0.02 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 13.00 | 2.45 | 2.75 | 2.60 | % | 0.20 | 0 | 0 | 1.06 | -0.59 | 0.10 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 13.50 | 2.85 | 3.10 | 2.98 | 4.83 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.07 | -0.63 | 0.10 | -0.02 | 8/18/2026 | 8/25/2026 2:59:02 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.04 | -0.67 | 0.09 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 14.50 | 3.70 | 4.00 | 3.85 | % | 0.27 | 0 | 0 | 1.08 | -0.70 | 0.09 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 15.00 | 3.90 | 4.40 | 4.15 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.02 | -0.73 | 0.08 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 16.00 | 4.80 | 5.50 | 5.15 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.16 | -0.79 | 0.07 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 17.00 | 5.70 | 6.30 | 6.00 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | -0.83 | 0.06 | -0.01 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 18.00 | 6.60 | 7.40 | 7.00 | 7.15 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.63 | -0.86 | 0.05 | -0.01 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 19.00 | 7.60 | 8.40 | 8.00 | % | 0.42 | 0 | 0 | 1.73 | -0.89 | 0.05 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 20.00 | 8.50 | 9.50 | 9.00 | % | 0.45 | 0 | 0 | 1.91 | -0.92 | 0.04 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 21.00 | 9.50 | 10.40 | 9.95 | % | 0.47 | 0 | 0 | 1.91 | -0.94 | 0.03 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 22.00 | 10.50 | 11.40 | 10.95 | % | 0.50 | 0 | 0 | 2.00 | -0.96 | 0.02 | 0.00 | 8/25/2026 2:59:02 PM EST |