Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.08 as of 2/13/2026 7:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 8.70 | 8.00 | 8.25 | -1.01 | -10.91% | 3.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 3.00 | 6.80 | 7.70 | 7.25 | % | 2.42 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 4.00 | 5.80 | 7.50 | 6.65 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 5.00 | 4.70 | 6.40 | 5.55 | 9.15 | 0.00 | 0.00% | 1.11 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 6.00 | 3.70 | 5.40 | 4.55 | 8.15 | 0.00 | 0.00% | 0.76 | 0 | 2 | 6.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 6.50 | 3.30 | 4.90 | 4.10 | 6.69 | 0.00 | 0.00% | 0.63 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 7.00 | 2.85 | 4.40 | 3.63 | 6.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.58 | 0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 7.50 | 2.30 | 3.70 | 3.00 | 6.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.50 | 0.98 | 0.03 | -0.01 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 1.95 | 3.20 | 2.58 | % | 0.32 | 0 | 0 | 3.99 | 0.95 | 0.07 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 8.50 | 1.50 | 2.70 | 2.10 | % | 0.25 | 0 | 0 | 3.49 | 0.88 | 0.12 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 9.00 | 1.15 | 2.25 | 1.70 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.96 | 0.79 | 0.18 | -0.03 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 9.50 | 0.80 | 1.00 | 0.90 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | 0.68 | 0.24 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.80 | -57.15% | 0.06 | 91 | 718 | 1.02 | 0.55 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 10.50 | 0.35 | 0.50 | 0.43 | 0.55 | -1.35 | -71.06% | 0.04 | 17 | 20 | 1.08 | 0.41 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 55 | 4,323 | 1.04 | 0.29 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.43 | -71.67% | 0.02 | 7 | 617 | 1.04 | 0.20 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.16 | -0.07 | -30.44% | 0.01 | 11 | 4,307 | 1.07 | 0.13 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 1.23 | 0.08 | 0.11 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.46 | 0.05 | 0.07 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.91 | 0.02 | 0.04 | -0.01 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.24% | 0.01 | 1 | 98 | 2.01 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.93 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 9,918 | 1.66 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 4.18 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 974 | 2.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 2.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 63 | 4.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 51 | 4.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 34 | 1,912 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 93 | 5.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 137 | 5.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.17 | -0.01 | 0.01 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1,085 | 3.69 | -0.02 | 0.03 | -0.01 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.74 | -0.05 | 0.07 | -0.01 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.09 | % | 0.01 | 7 | 0 | 1.10 | -0.13 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.02 | +15.39% | 0.02 | 2 | 36 | 1.11 | -0.21 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 40 | 1 | 0.99 | -0.32 | 0.24 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.05 | 2,773 | 2,203 | 0.96 | -0.45 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 10.50 | 0.75 | 0.90 | 0.83 | 0.75 | +0.05 | +7.15% | 0.08 | 45 | 39 | 1.03 | -0.59 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 1.00 | 1.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.96 | -0.71 | 0.25 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 11.50 | 1.25 | 1.70 | 1.48 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.42 | -0.80 | 0.20 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 12.00 | 1.70 | 2.15 | 1.93 | 1.80 | +0.05 | +2.86% | 0.16 | 3 | 55 | 1.53 | -0.87 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 12.50 | 2.20 | 2.65 | 2.43 | 2.30 | +0.35 | +17.95% | 0.19 | 79 | 4,776 | 1.73 | -0.92 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 13.00 | 2.20 | 3.20 | 2.70 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 2,173 | 2.04 | -0.95 | 0.07 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 13.50 | 2.75 | 3.70 | 3.23 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 87 | 2.21 | -0.98 | 0.04 | -0.01 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 14.00 | 3.20 | 4.30 | 3.75 | 2.64 | 0.00 | 0.00% | 0.27 | 0 | 32 | 2.62 | -0.99 | 0.03 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 14.50 | 3.70 | 4.70 | 4.20 | 2.38 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.53 | -0.99 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 4.20 | 6.60 | 5.40 | 3.55 | 0.00 | 0.00% | 0.36 | 0 | 120 | 5.49 | -1.00 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 15.50 | 4.70 | 6.70 | 5.70 | % | 0.37 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 16.00 | 4.80 | 7.50 | 6.15 | % | 0.38 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 16.50 | 5.20 | 8.00 | 6.60 | % | 0.40 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 17.00 | 5.80 | 7.20 | 6.50 | 6.39 | % | 0.38 | 2 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 17.50 | 6.20 | 7.70 | 6.95 | 5.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 6.70 | 9.20 | 7.95 | 5.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 18.50 | 7.20 | 10.00 | 8.60 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 7.70 | 10.50 | 9.10 | % | 0.48 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 19.50 | 8.20 | 11.00 | 9.60 | % | 0.49 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 20.00 | 9.20 | 11.50 | 10.35 | 5.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 20.50 | 9.70 | 12.00 | 10.85 | % | 0.53 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 21.00 | 10.20 | 12.50 | 11.35 | 7.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 21.50 | 10.70 | 13.00 | 11.85 | % | 0.55 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 22.00 | 10.50 | 13.50 | 12.00 | 8.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.07 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 11.70 | 14.00 | 12.85 | 8.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 11.20 | 14.50 | 12.85 | 9.15 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 12.20 | 15.50 | 13.85 | 10.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.42 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 14.20 | 16.50 | 15.35 | 11.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 14.20 | 17.50 | 15.85 | % | 0.61 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 27.00 | 15.20 | 18.50 | 16.85 | 14.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.90 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 28.00 | 16.20 | 19.50 | 17.85 | % | 0.64 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 29.00 | 17.20 | 20.50 | 18.85 | 15.25 | 0.00 | 0.00% | 0.65 | 0 | 1 | 8.16 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 18.20 | 21.50 | 19.85 | 16.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.29 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |