Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $8.58 as of 3/20/2026 7:32:30 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 | 6.60 | 7.40 | 7.00 | 7.00 | +0.70 | +11.12% | 7.00 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 2.00 | 5.60 | 6.40 | 6.00 | 6.10 | -0.31 | -4.84% | 3.00 | 2 | 52 | 9.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 3.00 | 4.60 | 5.60 | 5.10 | 5.30 | % | 1.70 | 50 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST | |
| 4.00 | 3.60 | 4.80 | 4.20 | 4.35 | 0.00 | 0.00% | 1.05 | 0 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:58:47 PM EST |
| 4.50 | 3.10 | 4.30 | 3.70 | 3.80 | % | 0.82 | 1 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST | |
| 5.00 | 2.65 | 3.80 | 3.23 | 3.40 | % | 0.65 | 1 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST | |
| 5.50 | 2.20 | 3.30 | 2.75 | 2.95 | -0.10 | -3.28% | 0.50 | 1 | 2 | 4.70 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 6.00 | 1.70 | 2.75 | 2.23 | 2.46 | +0.01 | +0.41% | 0.37 | 1 | 12 | 3.89 | 0.98 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 6.50 | 1.30 | 2.05 | 1.68 | 2.02 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.71 | 0.94 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 7.00 | 0.85 | 1.45 | 1.15 | 1.10 | -0.96 | -46.61% | 0.16 | 2 | 44 | 1.91 | 0.85 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.68 | 0.72 | 0.28 | -0.03 | 3/13/2026 | 3/20/2026 3:58:47 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.33 | -38.83% | 0.07 | 5 | 129 | 1.11 | 0.57 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.23 | -43.40% | 0.04 | 4,299 | 878 | 1.14 | 0.40 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.17 | -42.50% | 0.02 | 1,092 | 178 | 0.96 | 0.26 | 0.27 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.01 | 4,002 | 93 | 1.27 | 0.16 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 75 | 1.51 | 0.09 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.52 | 0.05 | 0.08 | -0.01 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 579 | 2.55 | 0.02 | 0.04 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.90 | 0.01 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 3:58:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.03 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.44 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:58:47 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:58:47 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:58:47 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:58:47 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:58:47 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:58:47 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:58:47 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:58:47 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 3:58:47 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.18 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.03 | -25.00% | 0.04 | 5 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:58:47 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:58:47 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | -0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:58:47 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.02 | -0.02 | 0.04 | -0.01 | 3/11/2026 | 3/20/2026 3:58:47 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.02 | -0.06 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.02 | 1,080 | 721 | 1.23 | -0.15 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.30 | +0.15 | +100.00% | 0.03 | 1,052 | 22 | 1.21 | -0.28 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.05 | 177 | 5,208 | 1.07 | -0.43 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 8.50 | 0.65 | 0.80 | 0.73 | 0.78 | +0.23 | +41.82% | 0.09 | 34 | 4,533 | 0.90 | -0.60 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.20 | +0.58 | +93.55% | 0.12 | 18 | 4,537 | 0.88 | -0.74 | 0.27 | -0.03 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 9.50 | 1.10 | 1.90 | 1.50 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.17 | -0.84 | 0.20 | -0.02 | 3/4/2026 | 3/20/2026 3:58:47 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 37 | 2.57 | -0.91 | 0.13 | -0.01 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 10.50 | 1.95 | 2.90 | 2.43 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.70 | -0.95 | 0.08 | -0.01 | 2/26/2026 | 3/20/2026 3:58:47 PM EST |
| 11.00 | 2.55 | 3.50 | 3.03 | 2.72 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.19 | -0.98 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 11.50 | 3.00 | 4.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.40 | -0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 12.00 | 3.30 | 4.70 | 4.00 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 27 | 4.11 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 12.50 | 3.70 | 5.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 13.00 | 4.20 | 5.70 | 4.95 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 7 | 4.49 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 13.50 | 4.70 | 6.20 | 5.45 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 14.00 | 5.20 | 6.60 | 5.90 | % | 0.42 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:58:47 PM EST | |||
| 14.50 | 5.80 | 7.00 | 6.40 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 4 | 4.45 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 15.00 | 6.30 | 7.50 | 6.90 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 15.50 | 6.80 | 8.00 | 7.40 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.73 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 16.00 | 7.30 | 8.50 | 7.90 | 7.80 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.85 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 16.50 | 7.80 | 9.20 | 8.50 | 7.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 17.00 | 8.30 | 9.50 | 8.90 | 8.55 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 18.00 | 9.30 | 10.50 | 9.90 | 9.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 19.00 | 10.30 | 11.50 | 10.90 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.53 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 20.00 | 11.30 | 12.50 | 11.90 | 11.65 | 0.00 | 0.00% | 0.59 | 0 | 11 | 5.72 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 21.00 | 12.30 | 13.50 | 12.90 | 12.77 | +0.12 | +0.95% | 0.61 | 1 | 3 | 5.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:58:47 PM EST |
| 22.00 | 13.30 | 14.50 | 13.90 | 13.65 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.07 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 23.00 | 14.30 | 15.50 | 14.90 | 14.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.23 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:58:47 PM EST |
| 24.00 | 15.30 | 16.50 | 15.90 | 15.05 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |
| 25.00 | 16.30 | 17.50 | 16.90 | 16.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:58:47 PM EST |