Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.76 as of 4/10/2026 8:35:12 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 | 7.90 | 8.70 | 8.30 | 7.65 | 0.00 | 0.00% | 3.32 | 0 | 2 | 9.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 3.00 | 7.20 | 8.20 | 7.70 | 7.30 | 0.00 | 0.00% | 2.57 | 0 | 1 | 8.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 4.00 | 6.40 | 7.50 | 6.95 | % | 1.74 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 4.50 | 5.80 | 6.80 | 6.30 | % | 1.40 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 5.00 | 5.30 | 6.10 | 5.70 | 4.54 | 0.00 | 0.00% | 1.14 | 0 | 55 | 5.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 5.50 | 4.80 | 5.90 | 5.35 | 5.28 | % | 0.97 | 2 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 6.00 | 4.30 | 5.30 | 4.80 | 4.03 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 6.50 | 4.00 | 4.70 | 4.35 | 4.30 | +0.49 | +12.87% | 0.67 | 1 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 7.00 | 3.30 | 4.30 | 3.80 | 3.80 | +0.49 | +14.81% | 0.54 | 2 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 7.50 | 3.00 | 3.50 | 3.25 | 3.18 | +0.21 | +7.08% | 0.43 | 4 | 784 | 2.49 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 8.00 | 2.50 | 3.10 | 2.80 | 2.85 | +0.55 | +23.92% | 0.35 | 9 | 27 | 2.47 | 0.99 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 8.50 | 2.05 | 2.60 | 2.33 | 2.38 | +0.61 | +34.47% | 0.27 | 2 | 27 | 2.12 | 0.95 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 9.00 | 1.50 | 2.10 | 1.80 | 1.90 | +0.55 | +40.75% | 0.20 | 2 | 152 | 1.79 | 0.89 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 9.50 | 1.10 | 1.60 | 1.35 | 1.35 | +0.35 | +35.00% | 0.14 | 3 | 1,365 | 1.46 | 0.81 | 0.17 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.25 | +31.25% | 0.11 | 1,071 | 13,709 | 1.07 | 0.71 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 10.50 | 0.70 | 0.85 | 0.78 | 0.74 | +0.16 | +27.59% | 0.07 | 628 | 1,227 | 1.11 | 0.59 | 0.25 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.17 | +45.95% | 0.05 | 103 | 7,365 | 1.08 | 0.46 | 0.26 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.02 | -6.25% | 0.03 | 194 | 510 | 1.04 | 0.34 | 0.24 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.08 | +61.54% | 0.02 | 62 | 202 | 1.08 | 0.24 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 169 | 32,290 | 1.10 | 0.17 | 0.16 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 4,327 | 103 | 1.12 | 0.12 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 104 | 1.19 | 0.08 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.73 | 0.04 | 0.06 | -0.01 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 16,418 | 1.44 | 0.02 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 485 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,909 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 355 | 4.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,355 | 2.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 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 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 206 | 5.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 47 | 4.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 86 | 3.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 66 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 7,844 | 1.65 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.05 | -0.01 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.58 | -0.05 | 0.07 | -0.01 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 4 | 146 | 1.18 | -0.11 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.11 | -36.67% | 0.02 | 25 | 26 | 1.06 | -0.19 | 0.17 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.22 | -44.00% | 0.03 | 4,376 | 421 | 1.04 | -0.29 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 10.50 | 0.40 | 0.55 | 0.48 | 0.47 | -0.53 | -53.00% | 0.05 | 4,361 | 13 | 0.99 | -0.41 | 0.25 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | -0.54 | 0.26 | -0.04 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 11.50 | 1.00 | 1.15 | 1.08 | 1.07 | -0.98 | -47.81% | 0.09 | 2 | 3 | 0.95 | -0.66 | 0.24 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | % | 0.12 | 0 | 0 | 0.92 | -0.76 | 0.20 | -0.03 | 4/10/2026 3:59:59 PM EST | |||
| 12.50 | 1.70 | 2.20 | 1.95 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 411 | 1.75 | -0.83 | 0.16 | -0.03 | 4/2/2026 | 4/10/2026 3:59:59 PM EST |
| 13.00 | 2.10 | 2.80 | 2.45 | % | 0.19 | 0 | 0 | 2.15 | -0.88 | 0.12 | -0.02 | 4/10/2026 3:59:59 PM EST | |||
| 13.50 | 2.55 | 3.30 | 2.93 | % | 0.22 | 0 | 0 | 2.35 | -0.92 | 0.09 | -0.02 | 4/10/2026 3:59:59 PM EST | |||
| 14.00 | 3.00 | 3.70 | 3.35 | % | 0.24 | 0 | 0 | 2.33 | -0.96 | 0.06 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 15.00 | 4.00 | 4.70 | 4.35 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 307 | 0.00 | -0.98 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 16.00 | 5.00 | 5.70 | 5.35 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.00 | 5.80 | 7.00 | 6.40 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.50 | 6.30 | 7.50 | 6.90 | % | 0.39 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 18.50 | 7.30 | 8.50 | 7.90 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 20.00 | 8.90 | 9.70 | 9.30 | 10.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:59 PM EST |
| 22.50 | 11.40 | 12.20 | 11.80 | % | 0.52 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 25.00 | 13.70 | 14.90 | 14.30 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 30.00 | 18.60 | 19.90 | 19.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST |