Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.30 as of 4/22/2026 9:03:14 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 | 8.90 | 10.60 | 9.75 | % | 3.25 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 3.50 | 8.40 | 10.10 | 9.25 | % | 2.64 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 4.00 | 7.90 | 9.60 | 8.75 | % | 2.19 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 4.50 | 7.40 | 9.10 | 8.25 | % | 1.83 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 5.00 | 6.80 | 8.60 | 7.70 | 7.50 | 0.00 | 0.00% | 1.54 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 5.50 | 6.50 | 8.20 | 7.35 | % | 1.34 | 0 | 0 | 3.88 | 0.99 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 6.00 | 6.00 | 7.60 | 6.80 | % | 1.13 | 0 | 0 | 3.40 | 0.99 | 0.01 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 6.50 | 5.50 | 7.20 | 6.35 | 4.60 | 0.00 | 0.00% | 0.98 | 0 | 3 | 3.26 | 0.98 | 0.01 | -0.01 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 7.00 | 5.10 | 6.50 | 5.80 | 4.25 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.72 | 0.97 | 0.02 | -0.01 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 7.50 | 4.70 | 6.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0.72 | 0 | 21 | 2.61 | 0.95 | 0.02 | -0.01 | 4/14/2026 | 4/22/2026 12:58:49 PM EST |
| 8.00 | 4.30 | 5.40 | 4.85 | 3.35 | 0.00 | 0.00% | 0.61 | 0 | 21 | 2.38 | 0.93 | 0.03 | -0.01 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 8.50 | 4.00 | 4.80 | 4.40 | % | 0.52 | 0 | 0 | 2.06 | 0.90 | 0.04 | -0.01 | 4/22/2026 12:58:49 PM EST | |||
| 9.00 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.97 | 0.87 | 0.05 | -0.02 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 9.50 | 3.20 | 4.00 | 3.60 | 2.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | 0.84 | 0.06 | -0.02 | 4/10/2026 | 4/22/2026 12:58:49 PM EST |
| 10.00 | 2.85 | 3.60 | 3.23 | 2.99 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.24 | 0.80 | 0.06 | -0.02 | 4/15/2026 | 4/22/2026 12:58:49 PM EST |
| 10.50 | 2.55 | 3.30 | 2.93 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 68 | 1.27 | 0.76 | 0.07 | -0.02 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 11.00 | 2.40 | 2.60 | 2.50 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.18 | 0.72 | 0.08 | -0.03 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 11.50 | 2.00 | 2.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.11 | 0.67 | 0.09 | -0.03 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 12.00 | 1.90 | 2.05 | 1.98 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.17 | 0.62 | 0.09 | -0.03 | 4/16/2026 | 4/22/2026 12:58:49 PM EST |
| 12.50 | 1.65 | 1.80 | 1.73 | 1.82 | -0.03 | -1.63% | 0.14 | 2 | 29 | 1.16 | 0.58 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 13.00 | 1.45 | 1.60 | 1.53 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.16 | 0.53 | 0.09 | -0.03 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 14.00 | 1.10 | 1.25 | 1.18 | 1.29 | +0.09 | +7.50% | 0.08 | 40 | 5 | 1.17 | 0.44 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.19 | 0.37 | 0.09 | -0.03 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.20 | 0.30 | 0.08 | -0.03 | 4/10/2026 | 4/22/2026 12:58:49 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.03 | 25 | 35 | 1.22 | 0.25 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 18.00 | 0.35 | 0.70 | 0.53 | 0.50 | +0.03 | +6.39% | 0.03 | 1 | 3 | 1.22 | 0.20 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.25 | 0.16 | 0.06 | -0.02 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 20.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.13 | 0.05 | -0.02 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.11 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.30 | 0.09 | 0.04 | -0.01 | 4/22/2026 12:58:49 PM EST | |||
| 23.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.40 | 0.07 | 0.03 | -0.01 | 4/22/2026 12:58:49 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 12:58:49 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.81 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.57 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/22/2026 12:58:49 PM EST |
| 6.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.34 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 4/22/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.14 | -0.03 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 7.50 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 5,009 | 1.50 | -0.05 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 8.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.32 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 8.50 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.18 | -0.10 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,333 | 1.23 | -0.13 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 9.50 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.24 | -0.16 | 0.06 | -0.02 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.23 | -0.20 | 0.06 | -0.02 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 10.50 | 0.65 | 0.80 | 0.73 | 0.69 | -0.71 | -50.72% | 0.07 | 1 | 10 | 1.21 | -0.24 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.12 | -12.38% | 0.08 | 20 | 22 | 1.17 | -0.28 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.50 | 1.05 | 1.15 | 1.10 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.16 | -0.33 | 0.09 | -0.03 | 4/14/2026 | 4/22/2026 12:58:49 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.17 | -0.38 | 0.09 | -0.03 | 4/14/2026 | 4/22/2026 12:58:49 PM EST |
| 12.50 | 1.50 | 1.65 | 1.58 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.16 | -0.42 | 0.09 | -0.03 | 4/14/2026 | 4/22/2026 12:58:49 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.75 | -0.15 | -7.90% | 0.14 | 2 | 5 | 1.17 | -0.47 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 14.00 | 2.45 | 2.60 | 2.53 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | -0.56 | 0.09 | -0.03 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | -0.63 | 0.09 | -0.03 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | -0.70 | 0.08 | -0.03 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 17.00 | 4.80 | 5.00 | 4.90 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.22 | -0.75 | 0.07 | -0.02 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 18.00 | 5.20 | 6.10 | 5.65 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.51 | -0.80 | 0.06 | -0.02 | 4/13/2026 | 4/22/2026 12:58:49 PM EST |
| 19.00 | 6.10 | 7.00 | 6.55 | % | 0.34 | 0 | 0 | 1.54 | -0.84 | 0.06 | -0.02 | 4/22/2026 12:58:49 PM EST | |||
| 20.00 | 7.10 | 7.90 | 7.50 | % | 0.38 | 0 | 0 | 1.56 | -0.87 | 0.05 | -0.02 | 4/22/2026 12:58:49 PM EST | |||
| 21.00 | 7.90 | 8.90 | 8.40 | % | 0.40 | 0 | 0 | 1.66 | -0.89 | 0.04 | -0.01 | 4/22/2026 12:58:49 PM EST | |||
| 22.00 | 8.80 | 9.90 | 9.35 | % | 0.42 | 0 | 0 | 1.75 | -0.91 | 0.04 | -0.01 | 4/22/2026 12:58:49 PM EST | |||
| 23.00 | 9.70 | 11.00 | 10.35 | % | 0.45 | 0 | 0 | 1.94 | -0.93 | 0.03 | -0.01 | 4/22/2026 12:58:49 PM EST |