Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $8.18 as of 10/15/2026 10:34:56 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 | 6.40 | 6.90 | 6.65 | 6.59 | -0.39 | -5.59% | 6.65 | 2 | 650 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 2.00 | 5.40 | 5.90 | 5.65 | 5.67 | -0.31 | -5.19% | 2.83 | 2 | 597 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 3.00 | 4.40 | 4.90 | 4.65 | 4.82 | -0.47 | -8.89% | 1.55 | 1 | 637 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 4.00 | 3.40 | 3.90 | 3.65 | 3.90 | 0.00 | 0.00% | 0.91 | 0 | 541 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 5.00 | 2.25 | 3.20 | 2.73 | 3.40 | 0.00 | 0.00% | 0.55 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 5.50 | 1.95 | 2.70 | 2.33 | 2.89 | 0.00 | 0.00% | 0.42 | 0 | 8 | 9.77 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 6.00 | 1.45 | 2.20 | 1.83 | 3.47 | 0.00 | 0.00% | 0.30 | 0 | 6 | 8.24 | 1.00 | 0.02 | 0.00 | 10/12/2026 | 10/15/2026 9:58:45 AM EST |
| 6.50 | 0.95 | 1.70 | 1.33 | 1.97 | 0.00 | 0.00% | 0.20 | 0 | 5 | 6.77 | 0.96 | 0.13 | -0.01 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 7.00 | 0.50 | 0.95 | 0.73 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 25 | 3.79 | 0.83 | 0.41 | -0.07 | 10/9/2026 | 10/15/2026 9:58:45 AM EST |
| 7.50 | 0.15 | 0.45 | 0.30 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.64 | 0.56 | 0.61 | -0.10 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 204 | 196 | 1.49 | 0.28 | 0.49 | -0.09 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,504 | 2.60 | 0.11 | 0.26 | -0.03 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.31 | 0.03 | 0.10 | -0.01 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 927 | 2.81 | 0.01 | 0.03 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 2,677 | 3.25 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 1,786 | 4.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,345 | 4.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 60 | 129 | 5.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,268 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:45 AM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:45 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:45 AM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:58:45 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,322 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:45 AM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 9:58:45 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:45 AM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 9:58:45 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 9:58:45 AM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 9:58:45 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:45 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:45 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 9:58:45 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:45 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 9:58:45 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:45 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:45 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:45 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 9:58:45 AM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 8.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 9:58:45 AM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:45 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.89 | 0.00 | 0.02 | 0.00 | 8/20/2026 | 10/15/2026 9:58:45 AM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.65 | -0.04 | 0.13 | -0.01 | 10/15/2026 9:58:45 AM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 86 | 526 | 1.32 | -0.17 | 0.41 | -0.07 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.14 | +0.09 | +180.00% | 0.02 | 94 | 71 | 1.33 | -0.44 | 0.61 | -0.10 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 8.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.27 | +117.40% | 0.05 | 8 | 923 | 1.76 | -0.72 | 0.49 | -0.09 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 8.50 | 0.65 | 0.95 | 0.80 | 0.85 | +0.19 | +28.79% | 0.09 | 15 | 264 | 2.14 | -0.89 | 0.26 | -0.03 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.33 | +0.24 | +22.02% | 0.14 | 9 | 12,110 | 2.75 | -0.97 | 0.10 | -0.01 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 9.50 | 1.30 | 2.05 | 1.68 | 1.56 | 0.00 | 0.00% | 0.18 | 0 | 661 | 3.29 | -0.99 | 0.03 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 10.00 | 2.25 | 2.50 | 2.38 | 2.35 | +0.35 | +17.50% | 0.24 | 288 | 4,835 | 3.77 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 9:58:45 AM EST |
| 10.50 | 2.30 | 3.10 | 2.70 | 2.66 | 0.00 | 0.00% | 0.26 | 0 | 91 | 4.76 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 11.00 | 3.20 | 3.60 | 3.40 | 3.17 | 0.00 | 0.00% | 0.31 | 0 | 2,328 | 5.19 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 11.50 | 3.60 | 4.10 | 3.85 | 2.10 | 0.00 | 0.00% | 0.33 | 0 | 67 | 5.60 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 12.00 | 3.80 | 4.70 | 4.25 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 191 | 6.95 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 12.50 | 4.60 | 5.10 | 4.85 | 4.14 | 0.00 | 0.00% | 0.39 | 0 | 19 | 6.33 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 13.00 | 4.80 | 5.60 | 5.20 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 67 | 6.67 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 13.50 | 5.30 | 6.20 | 5.75 | 5.05 | 0.00 | 0.00% | 0.43 | 0 | 78 | 8.03 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 14.00 | 5.80 | 6.90 | 6.35 | 6.05 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 14.50 | 6.30 | 7.40 | 6.85 | 6.61 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 15.00 | 6.80 | 7.90 | 7.35 | 7.05 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 15.50 | 7.30 | 8.40 | 7.85 | 5.89 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:45 AM EST |
| 16.00 | 7.80 | 8.90 | 8.35 | 8.15 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 16.50 | 8.30 | 9.40 | 8.85 | 8.60 | 0.00 | 0.00% | 0.54 | 0 | 498 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 17.00 | 8.80 | 9.90 | 9.35 | 9.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 17.50 | 9.30 | 10.40 | 9.85 | 9.55 | 0.00 | 0.00% | 0.56 | 0 | 439 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 18.00 | 9.80 | 10.90 | 10.35 | 10.20 | 0.00 | 0.00% | 0.57 | 0 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 19.00 | 10.80 | 11.90 | 11.35 | 11.13 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 20.00 | 11.80 | 12.90 | 12.35 | 11.54 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 21.00 | 12.80 | 13.90 | 13.35 | 13.06 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |
| 22.00 | 13.80 | 14.90 | 14.35 | 14.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:45 AM EST |