Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $8.71 as of 3/27/2026 9:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.00 | 7.35 | 7.65 | 0.00 | 0.00% | 7.35 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 2.00 | 5.90 | 6.70 | 6.30 | 6.20 | -0.10 | -1.59% | 3.15 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 3.00 | 4.70 | 6.00 | 5.35 | % | 1.78 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 4.00 | 3.90 | 5.00 | 4.45 | % | 1.11 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 4.50 | 3.40 | 4.40 | 3.90 | % | 0.87 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 5.00 | 3.00 | 3.80 | 3.40 | 3.40 | % | 0.68 | 2 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 5.50 | 2.40 | 3.30 | 2.85 | % | 0.52 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 6.00 | 2.00 | 2.95 | 2.48 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.19 | 1.00 | 0.02 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 6.50 | 1.50 | 2.15 | 1.83 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.58 | 0.96 | 0.09 | -0.01 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 7.00 | 1.10 | 1.70 | 1.40 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.25 | 0.89 | 0.16 | -0.02 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 7.50 | 0.75 | 1.15 | 0.95 | % | 0.13 | 0 | 9 | 1.61 | 0.78 | 0.24 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.62 | -47.70% | 0.09 | 89 | 26 | 1.20 | 0.64 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 8.50 | 0.35 | 0.55 | 0.45 | 0.40 | -0.28 | -41.18% | 0.05 | 131 | 37 | 1.21 | 0.48 | 0.31 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.20 | -44.45% | 0.03 | 44 | 853 | 1.15 | 0.34 | 0.28 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.15 | -45.46% | 0.02 | 619 | 6,343 | 1.25 | 0.23 | 0.23 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 4,570 | 7,215 | 1.36 | 0.15 | 0.17 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 10.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.63 | 0.09 | 0.12 | -0.02 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.27 | 0.05 | 0.07 | -0.01 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 4 | 2.64 | 0.03 | 0.04 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.00 | 0.01 | 0.02 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.20 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 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 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.22 | 0.00 | 0.02 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.93 | -0.04 | 0.09 | -0.01 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 127 | 4,069 | 1.30 | -0.11 | 0.16 | -0.02 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.26 | +0.19 | +271.43% | 0.03 | 4,526 | 1,006 | 1.27 | -0.22 | 0.24 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.04 | 4,552 | 85 | 1.21 | -0.36 | 0.30 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 8.50 | 0.50 | 0.65 | 0.58 | 0.64 | +0.14 | +28.00% | 0.07 | 6 | 21 | 1.15 | -0.52 | 0.31 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 1.08 | +0.38 | +54.29% | 0.10 | 16 | 154 | 1.14 | -0.66 | 0.28 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 9.50 | 1.10 | 1.70 | 1.40 | 1.47 | % | 0.15 | 2 | 20 | 2.22 | -0.77 | 0.23 | -0.03 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 10.00 | 1.60 | 2.15 | 1.88 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.41 | -0.85 | 0.17 | -0.02 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 10.50 | 2.00 | 2.65 | 2.33 | % | 0.22 | 0 | 0 | 2.69 | -0.91 | 0.12 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 11.00 | 2.45 | 3.10 | 2.78 | 2.75 | +0.18 | +7.01% | 0.25 | 1 | 2 | 0.00 | -0.95 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 11.50 | 2.80 | 3.90 | 3.35 | 2.45 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.00 | -0.97 | 0.04 | -0.01 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | % | 0.32 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 12.50 | 3.90 | 4.80 | 4.35 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 13.00 | 4.20 | 5.40 | 4.80 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 13.50 | 4.90 | 5.90 | 5.40 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 14.00 | 5.40 | 6.30 | 5.85 | 5.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 14.50 | 5.80 | 6.90 | 6.35 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 15.00 | 6.30 | 7.40 | 6.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 15.50 | 6.80 | 7.90 | 7.35 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 16.00 | 7.20 | 8.40 | 7.80 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 16.50 | 7.80 | 8.90 | 8.35 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 17.00 | 8.30 | 9.40 | 8.85 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 18.00 | 9.30 | 10.40 | 9.85 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 19.00 | 10.20 | 11.40 | 10.80 | % | 0.57 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 20.00 | 11.20 | 12.40 | 11.80 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 21.00 | 12.20 | 13.40 | 12.80 | % | 0.61 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 22.00 | 13.20 | 14.40 | 13.80 | % | 0.63 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST |