Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $9.56 as of 4/7/2026 7:14:13 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 | 6.80 | 7.50 | 7.15 | % | 2.86 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 3.00 | 6.40 | 7.00 | 6.70 | % | 2.23 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.00 | 5.40 | 6.40 | 5.90 | % | 1.48 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.50 | 4.90 | 5.90 | 5.40 | % | 1.20 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 5.00 | 4.40 | 5.40 | 4.90 | 3.19 | 0.00 | 0.00% | 0.98 | 0 | 56 | 5.08 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 4.00 | 4.90 | 4.45 | % | 0.81 | 0 | 0 | 4.54 | 0.99 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 6.00 | 3.40 | 4.10 | 3.75 | 4.03 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.24 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 3.00 | 3.90 | 3.45 | % | 0.53 | 0 | 0 | 3.58 | 0.97 | 0.03 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 7.00 | 2.60 | 3.30 | 2.95 | % | 0.42 | 0 | 0 | 2.93 | 0.93 | 0.06 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 7.50 | 2.10 | 2.55 | 2.33 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 801 | 2.02 | 0.89 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 1.75 | 2.05 | 1.90 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.36 | 0.84 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 1.35 | 1.50 | 1.43 | 1.68 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.15 | 0.76 | 0.16 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 165 | 1.11 | 0.67 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.70 | 0.90 | 0.80 | 0.84 | 0.00 | 0.00% | 0.08 | 0 | 1,364 | 1.10 | 0.57 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 13,817 | 1.13 | 0.46 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 0.40 | 0.50 | 0.45 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 1,181 | 1.16 | 0.37 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 7,285 | 1.13 | 0.29 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 505 | 1.22 | 0.23 | 0.15 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.15 | 0.19 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32,351 | 1.29 | 0.14 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.32 | 0.12 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.43 | 0.09 | 0.07 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.65 | 0.06 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16,414 | 1.66 | 0.04 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.04 | 0.02 | 0.02 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 485 | 1.85 | 0.01 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,912 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 360 | 2.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,455 | 3.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.03 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.53 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.99 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.09 | -0.03 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.51 | -0.07 | 0.06 | -0.01 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7,864 | 1.29 | -0.11 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.17 | -0.16 | 0.12 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.17 | -0.24 | 0.16 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.17 | -0.33 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.60 | 0.80 | 0.70 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.16 | -0.43 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 394 | 1.11 | -0.54 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 1.20 | 1.40 | 1.30 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.14 | -0.63 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 1.60 | 1.80 | 1.70 | 1.59 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -0.71 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 1.95 | 2.30 | 2.13 | 1.92 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.20 | -0.77 | 0.15 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.00 | 2.10 | 2.65 | 2.38 | % | 0.20 | 0 | 0 | 1.47 | -0.81 | 0.13 | -0.03 | 4/6/2026 3:59:57 PM EST | |||
| 12.50 | 2.50 | 3.10 | 2.80 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 411 | 1.52 | -0.86 | 0.11 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 13.00 | 3.00 | 3.60 | 3.30 | % | 0.25 | 0 | 0 | 1.66 | -0.88 | 0.09 | -0.02 | 4/6/2026 3:59:57 PM EST | |||
| 13.50 | 3.50 | 4.10 | 3.80 | % | 0.28 | 0 | 0 | 1.79 | -0.91 | 0.07 | -0.02 | 4/6/2026 3:59:57 PM EST | |||
| 14.00 | 4.00 | 4.60 | 4.30 | % | 0.31 | 0 | 0 | 1.91 | -0.94 | 0.06 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 15.00 | 5.00 | 5.60 | 5.30 | % | 0.35 | 0 | 308 | 2.14 | -0.96 | 0.04 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 16.00 | 6.00 | 6.50 | 6.25 | % | 0.39 | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 17.00 | 6.90 | 7.60 | 7.25 | % | 0.43 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 17.50 | 7.40 | 8.10 | 7.75 | % | 0.44 | 0 | 2 | 2.61 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 10.00 | 10.60 | 10.30 | 10.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 22.50 | 12.40 | 13.10 | 12.75 | % | 0.57 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 25.00 | 14.90 | 15.50 | 15.20 | % | 0.61 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 30.00 | 19.60 | 20.60 | 20.10 | % | 0.67 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST |