Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $9.22 as of 4/2/2026 9:05:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 7.10 | 6.35 | % | 2.12 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 4.00 | 4.60 | 5.70 | 5.15 | 4.20 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:28 PM EST |
| 4.50 | 4.10 | 5.30 | 4.70 | % | 1.04 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 5.00 | 3.60 | 4.70 | 4.15 | % | 0.83 | 0 | 0 | 2.77 | 1.00 | 0.01 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 5.50 | 3.10 | 4.10 | 3.60 | % | 0.65 | 0 | 0 | 2.21 | 0.98 | 0.03 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 6.00 | 2.80 | 3.60 | 3.20 | % | 0.53 | 0 | 0 | 1.71 | 0.94 | 0.04 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 6.50 | 2.45 | 3.10 | 2.78 | % | 0.43 | 0 | 0 | 1.68 | 0.91 | 0.06 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 7.00 | 2.05 | 2.65 | 2.35 | % | 0.34 | 0 | 0 | 1.44 | 0.87 | 0.08 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 7.50 | 1.70 | 2.25 | 1.98 | 1.83 | +0.03 | +1.67% | 0.26 | 1 | 6 | 1.44 | 0.81 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:28 PM EST |
| 8.00 | 1.70 | 1.85 | 1.78 | 1.42 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.09 | 0.75 | 0.13 | -0.02 | 3/26/2026 | 4/2/2026 2:58:28 PM EST |
| 8.50 | 1.35 | 1.55 | 1.45 | 0.81 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.07 | 0.68 | 0.15 | -0.02 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.06 | 0.60 | 0.16 | -0.02 | 4/1/2026 | 4/2/2026 2:58:28 PM EST |
| 9.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.05 | -5.27% | 0.09 | 1 | 43 | 1.04 | 0.51 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 2:58:28 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 224 | 1.05 | 0.43 | 0.17 | -0.02 | 4/1/2026 | 4/2/2026 2:58:28 PM EST |
| 10.50 | 0.45 | 0.65 | 0.55 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 156 | 1.03 | 0.36 | 0.16 | -0.02 | 4/1/2026 | 4/2/2026 2:58:28 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.05 | 0.30 | 0.14 | -0.02 | 4/1/2026 | 4/2/2026 2:58:28 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 134 | 1.04 | 0.25 | 0.13 | -0.02 | 3/30/2026 | 4/2/2026 2:58:28 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.04 | 0.20 | 0.11 | -0.02 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.05 | 0.17 | 0.10 | -0.01 | 3/26/2026 | 4/2/2026 2:58:28 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.13 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 2:58:28 PM EST |
| 13.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.11 | 0.07 | -0.01 | 3/23/2026 | 4/2/2026 2:58:28 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.09 | 0.06 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 15.00 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.05 | 0.04 | -0.01 | 3/23/2026 | 4/2/2026 2:58:28 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | 0.03 | 0.03 | 0.00 | 4/2/2026 2:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:28 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:58:28 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.66 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 4/2/2026 2:58:28 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.34 | -0.02 | 0.03 | 0.00 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.02 | 2 | 144 | 1.43 | -0.06 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:28 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.09 | 0.06 | -0.01 | 3/30/2026 | 4/2/2026 2:58:28 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 198 | 1.17 | -0.13 | 0.08 | -0.01 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 0.04 | 3,758 | 5,039 | 1.14 | -0.19 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:28 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 72 | 1.10 | -0.25 | 0.13 | -0.02 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 8.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.50 | -45.46% | 0.07 | 12 | 46 | 1.11 | -0.32 | 0.15 | -0.02 | 4/2/2026 | 4/2/2026 2:58:28 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | -0.40 | 0.16 | -0.02 | 3/13/2026 | 4/2/2026 2:58:28 PM EST |
| 9.50 | 1.00 | 1.10 | 1.05 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.08 | -0.49 | 0.17 | -0.02 | 3/30/2026 | 4/2/2026 2:58:28 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.57 | 0.17 | -0.02 | 3/17/2026 | 4/2/2026 2:58:28 PM EST |
| 10.50 | 1.60 | 1.75 | 1.68 | % | 0.16 | 0 | 0 | 1.06 | -0.64 | 0.16 | -0.02 | 4/2/2026 2:58:28 PM EST | |||
| 11.00 | 2.00 | 2.15 | 2.08 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.09 | -0.70 | 0.14 | -0.02 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 11.50 | 2.40 | 2.55 | 2.48 | % | 0.22 | 0 | 0 | 1.09 | -0.75 | 0.13 | -0.02 | 4/2/2026 2:58:28 PM EST | |||
| 12.00 | 2.80 | 3.40 | 3.10 | % | 0.26 | 0 | 0 | 1.27 | -0.80 | 0.11 | -0.02 | 4/2/2026 2:58:28 PM EST | |||
| 12.50 | 3.20 | 3.80 | 3.50 | % | 0.28 | 0 | 0 | 1.32 | -0.83 | 0.10 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 13.00 | 3.70 | 4.30 | 4.00 | 4.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | -0.87 | 0.08 | -0.01 | 3/20/2026 | 4/2/2026 2:58:28 PM EST |
| 13.50 | 4.20 | 4.80 | 4.50 | % | 0.33 | 0 | 0 | 1.84 | -0.89 | 0.07 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 14.00 | 4.60 | 5.30 | 4.95 | % | 0.35 | 0 | 0 | 1.93 | -0.92 | 0.06 | -0.01 | 4/2/2026 2:58:28 PM EST | |||
| 15.00 | 5.50 | 6.30 | 5.90 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.10 | -0.95 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 2:58:28 PM EST |
| 16.00 | 6.40 | 7.30 | 6.85 | % | 0.43 | 0 | 0 | 2.26 | -0.97 | 0.03 | 0.00 | 4/2/2026 2:58:28 PM EST |