Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.97 as of 10/7/2026 8:55:52 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 | 9.90 | 9.45 | 10.00 | 0.00 | 0.00% | 9.45 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 2.00 | 8.00 | 9.00 | 8.50 | 9.15 | 0.00 | 0.00% | 4.25 | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 10:58:47 AM EST |
| 3.00 | 7.00 | 8.00 | 7.50 | % | 2.50 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 4.00 | 6.00 | 7.10 | 6.55 | % | 1.64 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 5.00 | 5.10 | 6.00 | 5.55 | 6.20 | 0.00 | 0.00% | 1.11 | 0 | 10 | 2.36 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 10:58:47 AM EST |
| 6.00 | 4.10 | 5.00 | 4.55 | 5.13 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.87 | 0.97 | 0.02 | -0.01 | 10/2/2026 | 10/7/2026 10:58:47 AM EST |
| 7.00 | 3.20 | 3.70 | 3.45 | 3.91 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.59 | 0.92 | 0.04 | -0.01 | 10/1/2026 | 10/7/2026 10:58:47 AM EST |
| 8.00 | 2.45 | 2.90 | 2.68 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.02 | 0.84 | 0.07 | -0.01 | 10/2/2026 | 10/7/2026 10:58:47 AM EST |
| 9.00 | 1.80 | 2.05 | 1.93 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.98 | 0.74 | 0.10 | -0.01 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.92 | 0.63 | 0.11 | -0.02 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.46 | -31.73% | 0.09 | 32 | 627 | 0.91 | 0.51 | 0.12 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.67 | -0.28 | -29.48% | 0.06 | 1 | 907 | 0.95 | 0.41 | 0.11 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.32 | -39.03% | 0.04 | 8 | 548 | 0.96 | 0.32 | 0.10 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.25 | -43.11% | 0.02 | 26 | 515 | 0.91 | 0.25 | 0.09 | -0.01 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.02 | 11 | 1,556 | 0.92 | 0.20 | 0.08 | -0.01 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.95 | 0.15 | 0.07 | -0.01 | 10/6/2026 | 10/7/2026 10:58:47 AM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.96 | 0.12 | 0.05 | -0.01 | 10/6/2026 | 10/7/2026 10:58:47 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.18 | 0.08 | 0.04 | -0.01 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.19 | 0.07 | 0.04 | -0.01 | 9/30/2026 | 10/7/2026 10:58:47 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,064 | 1.26 | 0.05 | 0.03 | 0.00 | 10/2/2026 | 10/7/2026 10:58:47 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.04 | 0.02 | 0.00 | 9/28/2026 | 10/7/2026 10:58:47 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.31 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 10/7/2026 10:58:47 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.37 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/7/2026 10:58:47 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.42 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/7/2026 10:58:47 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 | 3.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.01 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.34 | -0.03 | 0.02 | -0.01 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.93 | -0.08 | 0.04 | -0.01 | 10/2/2026 | 10/7/2026 10:58:47 AM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,334 | 0.93 | -0.16 | 0.07 | -0.01 | 10/5/2026 | 10/7/2026 10:58:47 AM EST |
| 9.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.15 | +27.28% | 0.08 | 123 | 919 | 0.95 | -0.26 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.25 | +27.78% | 0.11 | 2,636 | 1,481 | 0.96 | -0.37 | 0.11 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 11.00 | 1.65 | 1.85 | 1.75 | 1.68 | +0.33 | +24.45% | 0.16 | 11 | 1,221 | 0.92 | -0.49 | 0.12 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 12.00 | 2.35 | 2.55 | 2.45 | 2.20 | +0.15 | +7.32% | 0.20 | 1 | 616 | 0.96 | -0.59 | 0.11 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 13.00 | 3.10 | 3.40 | 3.25 | 3.27 | +0.77 | +30.80% | 0.25 | 100 | 324 | 0.88 | -0.68 | 0.10 | -0.02 | 10/7/2026 | 10/7/2026 10:58:47 AM EST |
| 14.00 | 3.90 | 4.30 | 4.10 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.14 | -0.75 | 0.09 | -0.01 | 10/1/2026 | 10/7/2026 10:58:47 AM EST |
| 15.00 | 4.60 | 5.20 | 4.90 | 4.68 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.19 | -0.80 | 0.08 | -0.01 | 10/1/2026 | 10/7/2026 10:58:47 AM EST |
| 16.00 | 5.50 | 6.10 | 5.80 | 5.08 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.21 | -0.85 | 0.07 | -0.01 | 9/28/2026 | 10/7/2026 10:58:47 AM EST |
| 17.00 | 6.20 | 7.10 | 6.65 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.32 | -0.88 | 0.05 | -0.01 | 9/21/2026 | 10/7/2026 10:58:47 AM EST |
| 18.00 | 7.10 | 8.00 | 7.55 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.42 | -0.92 | 0.04 | -0.01 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 19.00 | 8.10 | 9.00 | 8.55 | 6.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.39 | -0.94 | 0.04 | -0.01 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 20.00 | 9.10 | 10.00 | 9.55 | 7.69 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.47 | -0.95 | 0.03 | 0.00 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 21.00 | 10.10 | 11.10 | 10.60 | 8.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.55 | -0.96 | 0.02 | 0.00 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 22.00 | 11.10 | 12.10 | 11.60 | % | 0.53 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 23.00 | 12.40 | 13.10 | 12.75 | % | 0.55 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 10/7/2026 10:58:47 AM EST | |||
| 24.00 | 13.00 | 14.10 | 13.55 | 11.49 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 9/23/2026 | 10/7/2026 10:58:47 AM EST |
| 25.00 | 14.00 | 15.20 | 14.60 | % | 0.58 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 10/7/2026 10:58:47 AM EST |