Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.56 as of 7/27/2026 7:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 9.50 | 8.80 | 12.60 | 0.00 | 0.00% | 3.52 | 0 | 36 | 3.15 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 11:59:02 AM EST |
| 4.00 | 6.90 | 8.10 | 7.50 | % | 1.88 | 0 | 0 | 2.21 | 0.95 | 0.01 | 0.00 | 7/27/2026 11:59:02 AM EST | |||
| 5.00 | 6.10 | 7.20 | 6.65 | 7.00 | 0.00 | 0.00% | 1.33 | 0 | 395 | 1.24 | 0.92 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 6.00 | 5.40 | 6.30 | 5.85 | % | 0.97 | 0 | 0 | 1.25 | 0.88 | 0.02 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 7.50 | 4.60 | 5.40 | 5.00 | % | 0.67 | 0 | 0 | 1.28 | 0.82 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 9.00 | 4.10 | 4.50 | 4.30 | 4.27 | -0.33 | -7.18% | 0.48 | 153 | 18 | 1.20 | 0.75 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 10.00 | 3.60 | 4.10 | 3.85 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.27 | 0.71 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 11.00 | 3.20 | 3.70 | 3.45 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.24 | 0.66 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 11:59:02 AM EST |
| 12.50 | 2.75 | 3.20 | 2.98 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.24 | 0.60 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 14.00 | 2.35 | 2.70 | 2.53 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 177 | 1.23 | 0.54 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 15.00 | 2.10 | 2.45 | 2.28 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 147 | 1.22 | 0.51 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 16.00 | 1.90 | 2.25 | 2.08 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 165 | 1.24 | 0.47 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 11:59:02 AM EST |
| 17.50 | 1.65 | 2.00 | 1.83 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 216 | 1.22 | 0.43 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 11:59:02 AM EST |
| 19.00 | 1.35 | 1.80 | 1.58 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 201 | 1.23 | 0.39 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 20.00 | 1.25 | 1.70 | 1.48 | 1.30 | -1.05 | -44.69% | 0.07 | 2 | 1,140 | 1.25 | 0.37 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 21.00 | 1.15 | 1.80 | 1.48 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 92 | 1.29 | 0.34 | 0.04 | -0.01 | 7/15/2026 | 7/27/2026 11:59:02 AM EST |
| 22.50 | 0.95 | 1.40 | 1.18 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 1,425 | 1.24 | 0.32 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 24.00 | 0.90 | 1.50 | 1.20 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.31 | 0.29 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 0.89 | -0.21 | -19.10% | 0.04 | 9,954 | 136 | 1.26 | 0.27 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 26.00 | 0.75 | 1.15 | 0.95 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.26 | 0.26 | 0.04 | -0.01 | 7/7/2026 | 7/27/2026 11:59:02 AM EST |
| 27.00 | 0.70 | 1.10 | 0.90 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.27 | 0.25 | 0.04 | -0.01 | 7/7/2026 | 7/27/2026 11:59:02 AM EST |
| 28.00 | 0.65 | 1.20 | 0.93 | % | 0.03 | 0 | 0 | 1.31 | 0.23 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 29.00 | 0.60 | 0.80 | 0.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.22 | 0.23 | 0.03 | -0.01 | 7/7/2026 | 7/27/2026 11:59:02 AM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.24 | 0.21 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.15 | -25.00% | 0.02 | 2 | 155 | 1.25 | 0.17 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.46 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 11:59:02 AM EST |
| 4.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.32 | -0.05 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 11:59:02 AM EST |
| 5.00 | 0.30 | 0.60 | 0.45 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.26 | -0.08 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 11:59:02 AM EST |
| 6.00 | 0.60 | 0.90 | 0.75 | 0.76 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.27 | -0.12 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 11:59:02 AM EST |
| 7.50 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.18 | 0 | 10,503 | 1.26 | -0.18 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 9.00 | 1.85 | 2.25 | 2.05 | 2.27 | 0.00 | 0.00% | 0.23 | 0 | 118 | 1.25 | -0.25 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 11:59:02 AM EST |
| 10.00 | 2.35 | 2.80 | 2.58 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 107 | 1.24 | -0.29 | 0.04 | -0.01 | 7/13/2026 | 7/27/2026 11:59:02 AM EST |
| 11.00 | 2.95 | 3.40 | 3.18 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 623 | 1.24 | -0.34 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 12.50 | 4.00 | 4.30 | 4.15 | 4.10 | +0.20 | +5.13% | 0.33 | 23 | 134 | 1.23 | -0.40 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 14.00 | 5.00 | 5.40 | 5.20 | 5.12 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.22 | -0.46 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 15.00 | 5.80 | 6.20 | 6.00 | 5.60 | 0.00 | 0.00% | 0.40 | 0 | 142 | 1.24 | -0.49 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 11:59:02 AM EST |
| 16.00 | 6.50 | 7.00 | 6.75 | 6.58 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.25 | -0.53 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 17.50 | 7.70 | 8.20 | 7.95 | % | 0.45 | 0 | 0 | 1.24 | -0.57 | 0.05 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 19.00 | 8.70 | 9.50 | 9.10 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 107 | 1.17 | -0.61 | 0.04 | -0.01 | 6/23/2026 | 7/27/2026 11:59:02 AM EST |
| 20.00 | 9.90 | 10.30 | 10.10 | 9.32 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.25 | -0.63 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 11:59:02 AM EST |
| 21.00 | 10.40 | 11.20 | 10.80 | 7.70 | 0.00 | 0.00% | 0.51 | 0 | 14 | 1.17 | -0.66 | 0.04 | -0.01 | 6/29/2026 | 7/27/2026 11:59:02 AM EST |
| 22.50 | 12.10 | 12.70 | 12.40 | % | 0.55 | 0 | 0 | 1.29 | -0.68 | 0.04 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 24.00 | 13.40 | 13.90 | 13.65 | 12.80 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.22 | -0.71 | 0.04 | -0.01 | 7/13/2026 | 7/27/2026 11:59:02 AM EST |
| 25.00 | 14.10 | 15.00 | 14.55 | % | 0.58 | 0 | 0 | 1.16 | -0.73 | 0.04 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 26.00 | 14.90 | 16.00 | 15.45 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.47 | -0.74 | 0.04 | -0.01 | 6/29/2026 | 7/27/2026 11:59:02 AM EST |
| 27.00 | 15.80 | 17.00 | 16.40 | % | 0.61 | 0 | 0 | 1.51 | -0.75 | 0.04 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 28.00 | 16.70 | 17.90 | 17.30 | % | 0.62 | 0 | 0 | 1.50 | -0.77 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 29.00 | 17.70 | 18.80 | 18.25 | % | 0.63 | 0 | 0 | 1.49 | -0.77 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 30.00 | 18.60 | 19.70 | 19.15 | 17.17 | 0.00 | 0.00% | 0.64 | 0 | 200 | 1.48 | -0.79 | 0.03 | -0.01 | 7/2/2026 | 7/27/2026 11:59:02 AM EST |
| 35.00 | 23.40 | 24.60 | 24.00 | % | 0.69 | 0 | 0 | 1.57 | -0.83 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST |