Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.51 as of 9/27/2026 8:33:22 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 | 10.10 | 11.10 | 10.60 | 10.60 | +0.45 | +4.44% | 10.60 | 1 | 2 | 7.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 2.00 | 9.10 | 10.20 | 9.65 | 9.15 | 0.00 | 0.00% | 4.83 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:01 PM EST |
| 3.00 | 8.10 | 9.20 | 8.65 | % | 2.88 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 4.00 | 7.10 | 8.10 | 7.60 | % | 1.90 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 5.00 | 6.20 | 7.20 | 6.70 | 7.20 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.33 | 0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 6.00 | 5.20 | 5.80 | 5.50 | 5.80 | -0.30 | -4.92% | 0.92 | 1 | 3 | 1.34 | 0.97 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 7.00 | 4.30 | 5.10 | 4.70 | 5.69 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.45 | 0.93 | 0.03 | -0.01 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 8.00 | 3.50 | 4.20 | 3.85 | % | 0.48 | 0 | 0 | 1.25 | 0.88 | 0.05 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 9.00 | 2.85 | 3.40 | 3.13 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | 0.80 | 0.06 | -0.01 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 10.00 | 2.20 | 2.70 | 2.45 | 2.40 | -0.71 | -22.83% | 0.25 | 2 | 5 | 0.91 | 0.72 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 11.00 | 1.85 | 2.20 | 2.03 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 504 | 0.98 | 0.63 | 0.09 | -0.02 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 1.35 | 1.75 | 1.55 | 1.45 | -0.35 | -19.45% | 0.13 | 87 | 67 | 0.95 | 0.54 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.25 | -16.67% | 0.10 | 21 | 448 | 0.98 | 0.45 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 0.97 | -0.33 | -25.39% | 0.06 | 36 | 417 | 0.97 | 0.38 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | 0.74 | -0.41 | -35.66% | 0.05 | 54 | 384 | 0.98 | 0.31 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.37 | -37.00% | 0.03 | 11 | 1,123 | 0.96 | 0.26 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.00 | 0.21 | 0.07 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.35 | -50.00% | 0.02 | 2 | 203 | 1.00 | 0.18 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 437 | 1.01 | 0.15 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 3 | 49 | 1.03 | 0.12 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 17 | 25 | 1.03 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.21 | -58.34% | 0.01 | 200 | 216 | 1.05 | 0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.07 | 0.08 | 0.03 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.26 | 0.05 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 6 | 1.31 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 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 | 3.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.32 | -0.03 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.01 | -0.07 | 0.03 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.04 | 7 | 278 | 0.96 | -0.12 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.06 | 549 | 406 | 0.97 | -0.20 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.14 | +17.29% | 0.09 | 122 | 517 | 0.96 | -0.28 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 11.00 | 1.25 | 1.55 | 1.40 | 1.45 | +0.25 | +20.84% | 0.13 | 5 | 1,048 | 0.97 | -0.37 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 12.00 | 1.80 | 2.15 | 1.98 | 2.05 | +0.30 | +17.15% | 0.17 | 3 | 486 | 0.97 | -0.46 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 13.00 | 2.30 | 2.75 | 2.53 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 312 | 0.92 | -0.55 | 0.09 | -0.02 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 14.00 | 2.95 | 3.50 | 3.23 | 3.48 | +1.09 | +45.61% | 0.23 | 11 | 60 | 0.90 | -0.62 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.90 | +27.28% | 0.28 | 3 | 15 | 0.99 | -0.69 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 4.60 | 5.30 | 4.95 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.95 | -0.74 | 0.07 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 5.50 | 6.00 | 5.75 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.88 | -0.79 | 0.07 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 18.00 | 6.40 | 7.10 | 6.75 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.28 | -0.82 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 7.30 | 8.00 | 7.65 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.30 | -0.85 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 8.20 | 9.00 | 8.60 | 7.69 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.38 | -0.88 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 9.10 | 10.00 | 9.55 | 8.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.45 | -0.89 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 10.00 | 11.00 | 10.50 | % | 0.48 | 0 | 0 | 1.52 | -0.91 | 0.03 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 23.00 | 11.00 | 12.00 | 11.50 | % | 0.50 | 0 | 0 | 1.59 | -0.92 | 0.03 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 24.00 | 11.90 | 12.80 | 12.35 | 11.49 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.48 | -0.95 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 12.90 | 13.90 | 13.40 | % | 0.54 | 0 | 0 | 1.62 | -0.96 | 0.02 | 0.00 | 9/25/2026 4:00:01 PM EST |