Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $6.01 as of 11/9/2026 3:54:11 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 | 5.30 | 6.10 | 5.70 | 5.54 | % | 5.70 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 2.00 | 4.30 | 5.10 | 4.70 | 4.45 | -0.55 | -11.00% | 2.35 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 3.00 | 3.20 | 4.10 | 3.65 | 3.57 | +0.93 | +35.23% | 1.22 | 5 | 2 | 8.76 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 4.00 | 2.20 | 3.00 | 2.60 | 2.51 | +0.49 | +24.26% | 0.65 | 6 | 8 | 6.22 | 1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 4.50 | 2.00 | 2.25 | 2.13 | 1.95 | +0.33 | +20.37% | 0.47 | 2 | 5 | 3.58 | 0.98 | 0.04 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 5.00 | 1.45 | 2.00 | 1.73 | 1.25 | 0.00 | 0.00% | 0.35 | 0 | 18 | 3.15 | 0.93 | 0.10 | -0.03 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 5.50 | 1.10 | 1.40 | 1.25 | 1.22 | +0.32 | +35.56% | 0.23 | 729 | 882 | 1.76 | 0.85 | 0.18 | -0.04 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.78 | +0.18 | +30.00% | 0.15 | 497 | 4,590 | 1.99 | 0.72 | 0.25 | -0.06 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 6.50 | 0.55 | 0.65 | 0.60 | 0.61 | +0.21 | +52.50% | 0.09 | 2,451 | 2,430 | 2.03 | 0.58 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.14 | +48.28% | 0.06 | 6,513 | 97 | 2.08 | 0.44 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.03 | 1,911 | 298 | 2.09 | 0.31 | 0.26 | -0.06 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.06 | +60.00% | 0.02 | 179 | 1,434 | 2.10 | 0.21 | 0.21 | -0.05 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 43 | 1,247 | 1.88 | 0.13 | 0.15 | -0.04 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.01 | 114 | 481 | 3.23 | 0.08 | 0.11 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.68 | 0.05 | 0.07 | -0.02 | 11/4/2026 | 11/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 2.94 | 0.03 | 0.05 | -0.01 | 11/3/2026 | 11/9/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.72 | 0.02 | 0.03 | -0.01 | 11/5/2026 | 11/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 15 | 89 | 4.35 | 0.01 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 106 | 3.60 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.81 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 11/9/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.71 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.79 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 108 | 38 | 2.56 | -0.02 | 0.04 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.02 | 551 | 191 | 2.22 | -0.07 | 0.10 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.14 | -42.43% | 0.03 | 433 | 327 | 2.11 | -0.15 | 0.18 | -0.04 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.25 | -48.08% | 0.05 | 190 | 164 | 2.11 | -0.28 | 0.25 | -0.06 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 6.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.34 | -40.97% | 0.08 | 330 | 147 | 2.06 | -0.42 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 7.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.44 | -36.98% | 0.11 | 395 | 698 | 1.92 | -0.56 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 7.50 | 1.05 | 1.30 | 1.18 | 1.10 | -0.43 | -28.11% | 0.16 | 105 | 100 | 2.19 | -0.69 | 0.26 | -0.06 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 8.00 | 1.45 | 1.70 | 1.58 | 1.50 | -1.03 | -40.72% | 0.20 | 20 | 209 | 2.12 | -0.79 | 0.21 | -0.05 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 8.50 | 1.90 | 2.15 | 2.03 | 2.12 | -0.40 | -15.88% | 0.24 | 6 | 121 | 3.29 | -0.87 | 0.15 | -0.04 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 9.00 | 2.35 | 2.75 | 2.55 | 2.42 | +0.64 | +35.96% | 0.28 | 10 | 260 | 3.66 | -0.92 | 0.11 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 9.50 | 2.65 | 3.30 | 2.98 | 3.10 | -0.07 | -2.21% | 0.31 | 1 | 25 | 4.64 | -0.95 | 0.07 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 10.00 | 3.10 | 3.80 | 3.45 | 4.00 | +0.89 | +28.62% | 0.35 | 1 | 4 | 4.97 | -0.97 | 0.05 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 10.50 | 3.60 | 4.30 | 3.95 | 4.02 | -0.08 | -1.96% | 0.38 | 3 | 5 | 5.26 | -0.98 | 0.03 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 4.66 | +0.58 | +14.22% | 0.40 | 1 | 0 | 5.53 | -0.99 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 11.50 | 4.60 | 5.30 | 4.95 | 3.35 | 0.00 | 0.00% | 0.43 | 0 | 71 | 5.33 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 11/9/2026 3:59:51 PM EST |
| 12.00 | 5.10 | 5.80 | 5.45 | 5.58 | +0.38 | +7.31% | 0.45 | 1 | 5 | 6.02 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 12.50 | 5.60 | 6.30 | 5.95 | 5.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:51 PM EST |
| 13.00 | 6.10 | 6.80 | 6.45 | % | 0.50 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 13.50 | 6.60 | 7.30 | 6.95 | 7.30 | +1.71 | +30.59% | 0.51 | 1 | 12 | 6.66 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 14.00 | 7.10 | 7.80 | 7.45 | 3.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 3:59:51 PM EST |
| 14.50 | 7.60 | 8.30 | 7.95 | 8.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:51 PM EST |
| 15.00 | 8.10 | 8.80 | 8.45 | 8.66 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:51 PM EST |
| 15.50 | 8.60 | 9.30 | 8.95 | 8.03 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:51 PM EST |
| 16.00 | 9.10 | 9.80 | 9.45 | 8.55 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:51 PM EST |
| 17.00 | 10.10 | 10.80 | 10.45 | 9.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:51 PM EST |
| 18.00 | 11.10 | 11.80 | 11.45 | % | 0.64 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 19.00 | 12.10 | 12.80 | 12.45 | % | 0.66 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 20.00 | 13.20 | 13.80 | 13.50 | % | 0.68 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 21.00 | 14.10 | 14.80 | 14.45 | % | 0.69 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 22.00 | 15.10 | 15.80 | 15.45 | % | 0.70 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST |