Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $7.56 as of 3/4/2026 2:35:33 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 | 5.50 | 6.00 | 5.75 | % | 2.30 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 3.00 | 5.00 | 5.50 | 5.25 | % | 1.75 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 4.00 | 4.00 | 4.50 | 4.25 | % | 1.06 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 5.00 | 3.10 | 3.50 | 3.30 | 3.18 | 0.00 | 0.00% | 0.66 | 0 | 212 | 2.23 | 0.97 | 0.03 | -0.01 | 2/19/2026 | 3/4/2026 12:58:44 PM EST |
| 5.50 | 2.70 | 3.00 | 2.85 | % | 0.52 | 0 | 0 | 1.90 | 0.93 | 0.05 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 6.00 | 2.25 | 2.55 | 2.40 | % | 0.40 | 0 | 0 | 1.73 | 0.90 | 0.08 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 6.50 | 1.55 | 2.10 | 1.83 | % | 0.28 | 0 | 0 | 1.54 | 0.85 | 0.10 | -0.02 | 3/4/2026 12:58:44 PM EST | |||
| 7.00 | 1.35 | 1.70 | 1.53 | % | 0.22 | 0 | 0 | 1.03 | 0.79 | 0.14 | -0.02 | 3/4/2026 12:58:44 PM EST | |||
| 7.50 | 1.10 | 1.25 | 1.18 | 1.20 | +0.55 | +84.62% | 0.16 | 53 | 395 | 1.18 | 0.71 | 0.17 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.15 | +20.00% | 0.11 | 43 | 958 | 1.12 | 0.61 | 0.20 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 8.50 | 0.55 | 0.70 | 0.63 | 0.58 | +0.17 | +41.47% | 0.07 | 95 | 136 | 1.09 | 0.51 | 0.21 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.05 | 58 | 446 | 1.10 | 0.41 | 0.21 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.16 | +84.22% | 0.04 | 3,665 | 23 | 1.09 | 0.32 | 0.19 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.03 | 42 | 8,855 | 1.10 | 0.25 | 0.16 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.02 | 26 | 2 | 1.15 | 0.20 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 97 | 143 | 1.11 | 0.16 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.12 | 0.10 | -0.01 | 2/25/2026 | 3/4/2026 12:58:44 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.09 | 0.08 | -0.01 | 3/2/2026 | 3/4/2026 12:58:44 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 12,505 | 1.34 | 0.07 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.75 | 0.04 | 0.04 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.84 | 0.03 | 0.03 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.02 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 23 | 19,396 | 1.56 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,130 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,010 | 2.39 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,127 | 2.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,584 | 2.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13,349 | 2.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 3.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/4/2026 12:58:44 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 4.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:44 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/4/2026 12:58:44 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.94 | -0.01 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15,783 | 2.20 | -0.03 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.58 | -0.07 | 0.05 | -0.01 | 3/2/2026 | 3/4/2026 12:58:44 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.02 | 1 | 1,414 | 1.35 | -0.10 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.30 | -0.15 | 0.10 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.04 | 2 | 71 | 1.18 | -0.21 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.25 | -35.72% | 0.06 | 47 | 4,133 | 1.16 | -0.29 | 0.17 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.79 | -0.11 | -12.23% | 0.09 | 1 | 152 | 1.13 | -0.39 | 0.20 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 8.50 | 0.85 | 1.00 | 0.93 | 1.44 | 0.00 | 0.00% | 0.11 | 0 | 143 | 1.11 | -0.49 | 0.21 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.08 | -0.59 | 0.21 | -0.02 | 3/2/2026 | 3/4/2026 12:58:44 PM EST |
| 9.50 | 1.55 | 1.70 | 1.63 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.15 | -0.68 | 0.19 | -0.02 | 2/25/2026 | 3/4/2026 12:58:44 PM EST |
| 10.00 | 1.95 | 2.10 | 2.03 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 2,825 | 1.11 | -0.75 | 0.16 | -0.02 | 2/26/2026 | 3/4/2026 12:58:44 PM EST |
| 10.50 | 2.30 | 2.70 | 2.50 | % | 0.24 | 0 | 0 | 1.33 | -0.80 | 0.14 | -0.02 | 3/4/2026 12:58:44 PM EST | |||
| 11.00 | 2.75 | 3.30 | 3.03 | % | 0.28 | 0 | 0 | 1.46 | -0.84 | 0.12 | -0.02 | 3/4/2026 12:58:44 PM EST | |||
| 11.50 | 3.20 | 3.70 | 3.45 | % | 0.30 | 0 | 0 | 2.00 | -0.88 | 0.10 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 12.00 | 3.60 | 4.20 | 3.90 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.13 | -0.91 | 0.08 | -0.01 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 12.50 | 4.10 | 4.70 | 4.40 | 4.60 | -0.60 | -11.54% | 0.35 | 1 | 10,786 | 2.26 | -0.93 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 13.00 | 4.60 | 5.40 | 5.00 | 5.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.72 | -0.96 | 0.04 | -0.01 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 13.50 | 5.00 | 5.90 | 5.45 | % | 0.40 | 0 | 0 | 2.83 | -0.97 | 0.03 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 14.00 | 5.50 | 6.40 | 5.95 | % | 0.42 | 0 | 0 | 2.94 | -0.98 | 0.02 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 15.00 | 6.50 | 7.40 | 6.95 | 7.32 | 0.00 | 0.00% | 0.46 | 0 | 1,482 | 3.14 | -0.99 | 0.02 | 0.00 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 16.00 | 7.50 | 8.40 | 7.95 | % | 0.50 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 17.50 | 9.00 | 9.90 | 9.45 | 9.70 | 0.00 | 0.00% | 0.54 | 0 | 707 | 3.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:44 PM EST |
| 20.00 | 11.50 | 12.30 | 11.90 | 11.65 | 0.00 | 0.00% | 0.59 | 0 | 100 | 3.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:44 PM EST |
| 22.50 | 14.00 | 14.80 | 14.40 | 11.09 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:58:44 PM EST |
| 25.00 | 16.50 | 17.30 | 16.90 | 11.70 | 0.00 | 0.00% | 0.68 | 0 | 11 | 4.27 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/4/2026 12:58:44 PM EST |
| 30.00 | 21.50 | 22.40 | 21.95 | 11.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/4/2026 12:58:44 PM EST |
| 35.00 | 26.50 | 27.50 | 27.00 | 15.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/4/2026 12:58:44 PM EST |
| 40.00 | 31.50 | 32.50 | 32.00 | % | 0.80 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST |