Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $13.22 as of 5/13/2026 8:59:21 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 | 9.80 | 11.00 | 10.40 | 10.10 | 0.00 | 0.00% | 4.16 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 4.00 | 8.30 | 9.50 | 8.90 | 9.60 | 0.00 | 0.00% | 2.23 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 5.00 | 7.30 | 8.50 | 7.90 | 8.37 | 0.00 | 0.00% | 1.58 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 6.00 | 6.30 | 7.50 | 6.90 | 7.49 | 0.00 | 0.00% | 1.15 | 0 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 7.00 | 5.70 | 6.40 | 6.05 | 6.05 | % | 0.86 | 22 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:51 PM EST | |
| 7.50 | 5.30 | 6.00 | 5.65 | 5.64 | +0.34 | +6.42% | 0.75 | 25 | 103 | 7.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 8.00 | 4.70 | 5.50 | 5.10 | 4.60 | 0.00 | 0.00% | 0.64 | 0 | 6 | 5.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 8.50 | 4.30 | 5.10 | 4.70 | 4.67 | +0.37 | +8.61% | 0.55 | 4 | 5 | 5.97 | 0.99 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 9.00 | 3.80 | 5.20 | 4.50 | 4.12 | +0.43 | +11.66% | 0.50 | 1 | 8 | 8.01 | 0.98 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 9.50 | 3.40 | 4.60 | 4.00 | 3.72 | +0.43 | +13.07% | 0.42 | 4 | 4 | 6.92 | 0.97 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 10.00 | 3.00 | 3.80 | 3.40 | 3.30 | +0.35 | +11.87% | 0.34 | 31 | 10,224 | 5.13 | 0.94 | 0.05 | -0.07 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 10.50 | 2.60 | 3.10 | 2.85 | 2.70 | +0.43 | +18.95% | 0.27 | 1 | 12 | 3.79 | 0.90 | 0.07 | -0.12 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 11.00 | 1.85 | 2.85 | 2.35 | 2.07 | +0.27 | +15.00% | 0.21 | 1 | 38 | 4.18 | 0.86 | 0.09 | -0.15 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 11.50 | 1.65 | 2.25 | 1.95 | 1.95 | +0.25 | +14.71% | 0.17 | 3 | 99 | 3.29 | 0.80 | 0.11 | -0.18 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.00 | 1.50 | 2.00 | 1.75 | 1.68 | +0.20 | +13.52% | 0.15 | 8 | 223 | 2.72 | 0.73 | 0.14 | -0.21 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.50 | 1.15 | 1.75 | 1.45 | 1.35 | +0.28 | +26.17% | 0.12 | 499 | 22,343 | 2.75 | 0.66 | 0.15 | -0.23 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.12 | +13.34% | 0.08 | 270 | 2,769 | 2.34 | 0.58 | 0.16 | -0.24 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.50 | 0.70 | 1.05 | 0.88 | 0.80 | +0.10 | +14.29% | 0.07 | 10,252 | 13,238 | 2.48 | 0.49 | 0.17 | -0.25 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.25 | +50.00% | 0.04 | 1,228 | 3,232 | 2.38 | 0.42 | 0.16 | -0.24 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.50 | 0.40 | 0.85 | 0.63 | 0.65 | +0.26 | +66.67% | 0.04 | 343 | 9,416 | 2.87 | 0.35 | 0.15 | -0.23 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 15.00 | 0.30 | 0.70 | 0.50 | 0.70 | +0.35 | +100.00% | 0.03 | 845 | 9,653 | 2.52 | 0.29 | 0.14 | -0.22 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 15.50 | 0.25 | 0.65 | 0.45 | 0.30 | +0.05 | +20.00% | 0.03 | 125 | 194 | 2.99 | 0.23 | 0.12 | -0.20 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 16.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.04 | -10.26% | 0.02 | 83 | 3,535 | 3.05 | 0.19 | 0.11 | -0.18 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 16.50 | 0.15 | 0.50 | 0.33 | 0.20 | -0.10 | -33.34% | 0.02 | 1,145 | 64 | 2.69 | 0.16 | 0.09 | -0.16 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.89 | 0.12 | 0.08 | -0.14 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.13 | -0.32 | -71.12% | 0.01 | 66 | 565 | 3.11 | 0.10 | 0.06 | -0.11 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.31 | 0.08 | 0.05 | -0.08 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.21 | +0.09 | +75.00% | 0.01 | 12 | 14 | 4.41 | 0.05 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.81 | 0.04 | 0.03 | -0.04 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 3.52 | 0.03 | 0.02 | -0.02 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 66 | 5.78 | 0.01 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 6.13 | 0.01 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 67 | 6.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6,018 | 4.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 7.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,264 | 4.07 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/13/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.64 | -0.02 | 0.02 | -0.02 | 5/6/2026 | 5/13/2026 3:59:51 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 54 | 3.17 | -0.03 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 334 | 12,625 | 2.61 | -0.06 | 0.05 | -0.07 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 2,122 | 482 | 2.59 | -0.10 | 0.07 | -0.12 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.11 | -39.29% | 0.02 | 161 | 2,610 | 2.42 | -0.14 | 0.09 | -0.15 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 11.50 | 0.15 | 0.55 | 0.35 | 0.27 | -0.10 | -27.03% | 0.03 | 32 | 232 | 2.65 | -0.20 | 0.11 | -0.18 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.43 | -0.12 | -21.82% | 0.04 | 1,535 | 2,456 | 2.66 | -0.27 | 0.14 | -0.21 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.50 | 0.45 | 0.90 | 0.68 | 0.68 | -0.13 | -16.05% | 0.05 | 73 | 7,152 | 2.63 | -0.34 | 0.15 | -0.23 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.25 | -23.81% | 0.06 | 27 | 797 | 2.42 | -0.42 | 0.16 | -0.24 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.50 | 0.95 | 1.50 | 1.23 | 1.17 | -0.23 | -16.43% | 0.09 | 65 | 1,329 | 2.76 | -0.51 | 0.17 | -0.25 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.00 | 1.25 | 1.90 | 1.58 | 1.43 | +0.08 | +5.93% | 0.11 | 418 | 1,091 | 2.87 | -0.58 | 0.16 | -0.24 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.50 | 1.60 | 2.30 | 1.95 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 147 | 2.95 | -0.65 | 0.15 | -0.23 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 2.70 | 2.35 | 2.20 | +0.24 | +12.25% | 0.16 | 3 | 18 | 3.05 | -0.71 | 0.14 | -0.22 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 15.50 | 2.30 | 3.20 | 2.75 | 2.75 | % | 0.18 | 3 | 0 | 2.44 | -0.77 | 0.12 | -0.20 | 5/13/2026 | 5/13/2026 3:59:51 PM EST | |
| 16.00 | 2.50 | 3.60 | 3.05 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 136 | 4.44 | -0.81 | 0.11 | -0.18 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 16.50 | 3.20 | 4.10 | 3.65 | % | 0.22 | 0 | 0 | 4.75 | -0.84 | 0.09 | -0.16 | 5/13/2026 3:59:51 PM EST | |||
| 17.00 | 3.70 | 4.50 | 4.10 | % | 0.24 | 0 | 0 | 4.74 | -0.88 | 0.08 | -0.14 | 5/13/2026 3:59:51 PM EST | |||
| 17.50 | 4.20 | 5.00 | 4.60 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 5.01 | -0.90 | 0.06 | -0.11 | 4/16/2026 | 5/13/2026 3:59:51 PM EST |
| 18.00 | 4.60 | 5.50 | 5.05 | 5.86 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.27 | -0.92 | 0.05 | -0.08 | 5/4/2026 | 5/13/2026 3:59:51 PM EST |
| 18.50 | 5.10 | 6.10 | 5.60 | % | 0.30 | 0 | 0 | 5.82 | -0.95 | 0.04 | -0.05 | 5/13/2026 3:59:51 PM EST | |||
| 19.00 | 5.60 | 6.60 | 6.10 | % | 0.32 | 0 | 0 | 6.06 | -0.96 | 0.03 | -0.04 | 5/13/2026 3:59:51 PM EST | |||
| 20.00 | 6.60 | 7.70 | 7.15 | % | 0.36 | 0 | 0 | 6.81 | -0.97 | 0.02 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 21.00 | 7.60 | 8.60 | 8.10 | 8.37 | 0.00 | 0.00% | 0.39 | 0 | 3 | 6.91 | -0.99 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 22.00 | 8.60 | 9.60 | 9.10 | 9.28 | 0.00 | 0.00% | 0.41 | 0 | 3 | 7.28 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 22.50 | 9.10 | 10.10 | 9.60 | 10.54 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:51 PM EST |
| 23.00 | 9.50 | 10.60 | 10.05 | 9.53 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.64 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 24.00 | 10.50 | 11.70 | 11.10 | 10.48 | 0.00 | 0.00% | 0.46 | 0 | 7 | 8.30 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 25.00 | 11.50 | 12.50 | 12.00 | 11.87 | 0.00 | 0.00% | 0.48 | 0 | 37 | 7.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 26.00 | 12.50 | 13.50 | 13.00 | 12.86 | 0.00 | 0.00% | 0.50 | 0 | 37 | 8.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 27.00 | 13.40 | 14.70 | 14.05 | 13.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 9.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 28.00 | 14.20 | 15.70 | 14.95 | 14.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 29.00 | 15.50 | 16.60 | 16.05 | 15.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 9.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 30.00 | 16.30 | 17.70 | 17.00 | 16.88 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |