Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $7.54 as of 10/28/2026 2:50:44 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 | 6.20 | 7.40 | 6.80 | 6.25 | 0.00 | 0.00% | 6.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 2.00 | 5.20 | 6.40 | 5.80 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | 7.90 | 0.00 | 0.00% | 1.60 | 0 | 2 | 7.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 4:00:05 PM EST |
| 4.00 | 3.20 | 4.40 | 3.80 | 3.48 | +0.02 | +0.58% | 0.95 | 4 | 9 | 5.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 5.00 | 2.25 | 3.40 | 2.83 | 2.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 5.50 | 1.85 | 2.85 | 2.35 | % | 0.43 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 6.00 | 1.50 | 2.25 | 1.88 | % | 0.31 | 0 | 0 | 2.63 | 0.98 | 0.12 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 6.50 | 1.15 | 1.75 | 1.45 | 4.65 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.16 | 0.88 | 0.18 | -0.01 | 9/29/2026 | 10/28/2026 4:00:05 PM EST |
| 7.00 | 0.80 | 1.20 | 1.00 | 0.89 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.58 | 0.77 | 0.23 | -0.02 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 7.50 | 0.60 | 0.85 | 0.73 | 0.68 | +0.08 | +13.34% | 0.10 | 19 | 50 | 1.12 | 0.63 | 0.27 | -0.02 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.15 | +37.50% | 0.07 | 32 | 160 | 1.22 | 0.49 | 0.28 | -0.03 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.07 | +30.44% | 0.04 | 76 | 571 | 1.17 | 0.36 | 0.26 | -0.03 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.02 | 3 | 149 | 1.17 | 0.24 | 0.22 | -0.02 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 9.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.01 | -9.10% | 0.02 | 25 | 34 | 1.09 | 0.16 | 0.17 | -0.02 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.32 | 0.10 | 0.12 | -0.01 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.98 | 0.06 | 0.08 | -0.01 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.65 | 0.03 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.61 | 0.02 | 0.03 | 0.00 | 10/21/2026 | 10/28/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.77 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.92 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/28/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.06 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 41 | 2.01 | -0.02 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.06 | -28.58% | 0.02 | 10 | 39 | 1.20 | -0.12 | 0.18 | -0.01 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.10 | -22.23% | 0.04 | 20 | 2,081 | 1.21 | -0.23 | 0.23 | -0.02 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.38 | -0.22 | -36.67% | 0.05 | 3 | 53 | 1.08 | -0.37 | 0.27 | -0.02 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.37 | -34.58% | 0.09 | 26 | 145 | 1.17 | -0.51 | 0.28 | -0.03 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 8.50 | 0.90 | 1.10 | 1.00 | 1.03 | -0.27 | -20.77% | 0.12 | 101 | 1,054 | 1.22 | -0.64 | 0.26 | -0.03 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 9.00 | 1.25 | 1.65 | 1.45 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.31 | -0.76 | 0.22 | -0.02 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 9.50 | 1.65 | 2.05 | 1.85 | 2.33 | 0.00 | 0.00% | 0.19 | 0 | 1,351 | 1.77 | -0.84 | 0.17 | -0.02 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 10.00 | 2.10 | 2.50 | 2.30 | 2.67 | 0.00 | 0.00% | 0.23 | 0 | 196 | 1.99 | -0.90 | 0.12 | -0.01 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 10.50 | 2.55 | 3.10 | 2.83 | 2.91 | +0.11 | +3.93% | 0.27 | 9 | 50 | 2.57 | -0.94 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 3.57 | +0.45 | +14.43% | 0.30 | 15 | 83 | 2.76 | -0.97 | 0.05 | -0.01 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 11.50 | 3.50 | 4.30 | 3.90 | 3.77 | -0.26 | -6.46% | 0.34 | 5 | 79 | 3.19 | -0.98 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 12.00 | 4.00 | 4.40 | 4.20 | 4.23 | -0.40 | -8.64% | 0.35 | 86 | 184 | 2.25 | -0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:05 PM EST |
| 12.50 | 4.50 | 5.30 | 4.90 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/28/2026 4:00:05 PM EST |
| 13.00 | 5.00 | 5.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 13.50 | 5.50 | 6.30 | 5.90 | 2.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:05 PM EST |
| 14.00 | 6.00 | 6.80 | 6.40 | 6.54 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.95 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 14.50 | 6.50 | 7.30 | 6.90 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 15.00 | 6.90 | 7.80 | 7.35 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:05 PM EST |
| 15.50 | 7.50 | 8.30 | 7.90 | 5.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 4:00:05 PM EST |
| 16.00 | 8.00 | 8.80 | 8.40 | 8.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:05 PM EST |
| 16.50 | 8.40 | 9.30 | 8.85 | 9.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 17.00 | 9.00 | 9.80 | 9.40 | 9.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:05 PM EST |
| 17.50 | 9.50 | 10.30 | 9.90 | 9.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:05 PM EST |
| 18.00 | 9.90 | 10.80 | 10.35 | 11.19 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:05 PM EST |
| 19.00 | 11.00 | 11.80 | 11.40 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 20.00 | 12.00 | 12.80 | 12.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 21.00 | 13.00 | 13.80 | 13.40 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST | |||
| 22.00 | 14.00 | 14.80 | 14.40 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:05 PM EST |