Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $6.55 as of 11/5/2026 6:59:43 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 | 4.00 | 4.80 | 4.40 | % | 4.40 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 2.00 | 3.10 | 3.80 | 3.45 | % | 1.73 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 3.00 | 2.20 | 2.70 | 2.45 | 4.25 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.42 | 0.96 | 0.04 | -0.01 | 10/26/2026 | 11/5/2026 4:00:08 PM EST |
| 4.00 | 1.40 | 1.75 | 1.58 | 3.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.07 | 0.84 | 0.12 | -0.01 | 10/19/2026 | 11/5/2026 4:00:08 PM EST |
| 5.00 | 0.85 | 1.05 | 0.95 | 0.90 | % | 0.19 | 38 | 0 | 1.51 | 0.65 | 0.19 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST | |
| 5.50 | 0.55 | 0.80 | 0.68 | % | 0.12 | 0 | 0 | 1.41 | 0.54 | 0.21 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 6.00 | 0.45 | 0.60 | 0.53 | 0.42 | -0.53 | -55.79% | 0.09 | 10 | 59 | 1.46 | 0.44 | 0.22 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.37 | 0.35 | 0.21 | -0.02 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.40 | -0.21 | -34.43% | 0.04 | 1 | 14 | 1.36 | 0.27 | 0.19 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 328 | 1.43 | 0.20 | 0.16 | -0.01 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.44 | 0.15 | 0.14 | -0.01 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 3 | 41 | 1.39 | 0.11 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,630 | 1.68 | 0.08 | 0.09 | -0.01 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.80 | 0.06 | 0.07 | -0.01 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.20 | 0.04 | 0.05 | 0.00 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.31 | 0.03 | 0.04 | 0.00 | 10/29/2026 | 11/5/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 11/5/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.50 | 0.02 | 0.02 | 0.00 | 10/29/2026 | 11/5/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 11/5/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.82 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 11/5/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.83 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 11/5/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.01 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.66 | -0.04 | 0.04 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 4.00 | 0.10 | 0.30 | 0.20 | % | 0.05 | 0 | 0 | 1.47 | -0.16 | 0.12 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 5.00 | 0.45 | 0.65 | 0.55 | 0.51 | +0.34 | +200.00% | 0.11 | 10,014 | 6 | 1.43 | -0.35 | 0.19 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 5.50 | 0.70 | 0.90 | 0.80 | 0.73 | +0.28 | +62.23% | 0.15 | 4,256 | 4,426 | 1.39 | -0.46 | 0.21 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.40 | +57.15% | 0.18 | 7 | 47 | 1.35 | -0.56 | 0.22 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 6.50 | 1.35 | 1.60 | 1.48 | 1.65 | +0.65 | +65.00% | 0.23 | 12 | 38 | 1.32 | -0.65 | 0.21 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 7.00 | 1.70 | 2.05 | 1.88 | 0.98 | 0.00 | 0.00% | 0.27 | 0 | 69 | 1.33 | -0.73 | 0.19 | -0.01 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 7.50 | 2.15 | 2.40 | 2.28 | 2.26 | +1.01 | +80.80% | 0.30 | 3 | 422 | 1.22 | -0.80 | 0.16 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 8.00 | 2.50 | 2.85 | 2.68 | 1.15 | 0.00 | 0.00% | 0.34 | 0 | 44 | 1.78 | -0.85 | 0.14 | -0.01 | 10/29/2026 | 11/5/2026 4:00:08 PM EST |
| 8.50 | 3.00 | 3.40 | 3.20 | 1.47 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.80 | -0.89 | 0.11 | -0.01 | 10/28/2026 | 11/5/2026 4:00:08 PM EST |
| 9.00 | 3.40 | 3.80 | 3.60 | 3.35 | +0.98 | +41.35% | 0.40 | 1 | 115 | 1.94 | -0.92 | 0.09 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 9.50 | 3.80 | 4.40 | 4.10 | 2.77 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.34 | -0.94 | 0.07 | -0.01 | 10/26/2026 | 11/5/2026 4:00:08 PM EST |
| 10.00 | 4.30 | 5.00 | 4.65 | 3.15 | 0.00 | 0.00% | 0.47 | 0 | 21 | 2.71 | -0.96 | 0.05 | 0.00 | 10/26/2026 | 11/5/2026 4:00:08 PM EST |
| 10.50 | 4.80 | 5.50 | 5.15 | 3.10 | 0.00 | 0.00% | 0.49 | 0 | 81 | 2.83 | -0.97 | 0.04 | 0.00 | 10/29/2026 | 11/5/2026 4:00:08 PM EST |
| 11.00 | 5.20 | 6.00 | 5.60 | 4.23 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.95 | -0.98 | 0.03 | 0.00 | 10/30/2026 | 11/5/2026 4:00:08 PM EST |
| 11.50 | 5.70 | 6.50 | 6.10 | 5.00 | 0.00 | 0.00% | 0.53 | 0 | 11 | 3.05 | -0.98 | 0.02 | 0.00 | 11/2/2026 | 11/5/2026 4:00:08 PM EST |
| 12.00 | 6.20 | 7.00 | 6.60 | 5.48 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.15 | -0.99 | 0.02 | 0.00 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 12.50 | 6.70 | 7.50 | 7.10 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.25 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 11/5/2026 4:00:08 PM EST |
| 13.00 | 7.20 | 8.00 | 7.60 | 4.97 | 0.00 | 0.00% | 0.58 | 0 | 90 | 3.34 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 11/5/2026 4:00:08 PM EST |
| 13.50 | 7.70 | 8.50 | 8.10 | 6.35 | 0.00 | 0.00% | 0.60 | 0 | 5 | 3.43 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 11/5/2026 4:00:08 PM EST |
| 14.00 | 8.20 | 9.00 | 8.60 | 7.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.51 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/5/2026 4:00:08 PM EST |
| 14.50 | 8.80 | 9.50 | 9.15 | % | 0.63 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 15.00 | 9.20 | 10.00 | 9.60 | % | 0.64 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 15.50 | 9.70 | 10.50 | 10.10 | % | 0.65 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 16.00 | 10.20 | 10.90 | 10.55 | % | 0.66 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 17.00 | 11.20 | 12.00 | 11.60 | % | 0.68 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 18.00 | 12.20 | 13.00 | 12.60 | % | 0.70 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 19.00 | 13.20 | 14.00 | 13.60 | % | 0.72 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 20.00 | 14.20 | 15.00 | 14.60 | % | 0.73 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST |