Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.29 as of 5/1/2026 1:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.60 | 8.75 | % | 2.92 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 4.00 | 6.90 | 8.60 | 7.75 | % | 1.94 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 6.00 | 7.60 | 6.80 | % | 1.36 | 0 | 0 | 3.36 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.50 | 5.50 | 7.10 | 6.30 | % | 1.15 | 0 | 0 | 3.06 | 0.98 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 6.00 | 5.10 | 6.60 | 5.85 | % | 0.97 | 0 | 0 | 2.78 | 0.97 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 6.50 | 4.70 | 6.10 | 5.40 | % | 0.83 | 0 | 0 | 2.54 | 0.96 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 7.00 | 4.30 | 5.60 | 4.95 | % | 0.71 | 0 | 0 | 3.59 | 0.94 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 7.50 | 4.00 | 5.10 | 4.55 | % | 0.61 | 0 | 0 | 3.40 | 0.92 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 8.00 | 3.60 | 4.60 | 4.10 | % | 0.51 | 0 | 0 | 3.21 | 0.89 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 8.50 | 3.20 | 4.20 | 3.70 | % | 0.44 | 0 | 0 | 3.04 | 0.86 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 9.00 | 2.90 | 3.80 | 3.35 | % | 0.37 | 0 | 0 | 2.87 | 0.82 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 9.50 | 2.60 | 3.50 | 3.05 | % | 0.32 | 0 | 0 | 2.79 | 0.78 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 2.30 | 3.10 | 2.70 | % | 0.27 | 0 | 0 | 2.71 | 0.74 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 10.50 | 2.20 | 2.70 | 2.45 | % | 0.23 | 0 | 0 | 1.07 | 0.70 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 11.00 | 1.90 | 2.35 | 2.13 | % | 0.19 | 0 | 0 | 2.12 | 0.66 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 11.50 | 1.65 | 2.05 | 1.85 | % | 0.16 | 0 | 0 | 1.06 | 0.61 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 12.00 | 1.30 | 1.85 | 1.58 | % | 0.13 | 0 | 0 | 0.99 | 0.57 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 12.50 | 1.30 | 1.75 | 1.53 | 1.20 | % | 0.12 | 2 | 0 | 1.10 | 0.52 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 13.00 | 1.10 | 1.45 | 1.28 | % | 0.10 | 0 | 0 | 1.05 | 0.48 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 13.50 | 0.80 | 1.30 | 1.05 | % | 0.08 | 0 | 0 | 1.00 | 0.44 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 14.00 | 0.75 | 1.15 | 0.95 | % | 0.07 | 0 | 0 | 0.98 | 0.39 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 14.50 | 0.65 | 1.25 | 0.95 | % | 0.07 | 0 | 0 | 1.75 | 0.36 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.00 | 0.50 | 0.95 | 0.73 | % | 0.05 | 0 | 0 | 0.99 | 0.32 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.50 | 0.50 | 1.05 | 0.78 | % | 0.05 | 0 | 0 | 1.13 | 0.29 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 16.00 | 0.30 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 1.69 | 0.26 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 16.50 | 0.25 | 0.90 | 0.58 | % | 0.04 | 0 | 0 | 1.08 | 0.23 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 17.00 | 0.30 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 1.14 | 0.21 | 0.07 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 18.00 | 0.15 | 0.55 | 0.35 | % | 0.02 | 0 | 0 | 0.98 | 0.17 | 0.06 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 0.20 | 0.60 | 0.40 | % | 0.02 | 0 | 0 | 1.42 | 0.13 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.46 | 0.10 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.63 | 0.08 | 0.03 | -0.01 | 5/1/2026 4:00:03 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 | 3.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.42 | -0.01 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 4.25 | -0.03 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.80 | -0.04 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 7.00 | 0.05 | 0.45 | 0.25 | 0.19 | % | 0.04 | 5 | 0 | 1.88 | -0.06 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 7.50 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 1.53 | -0.08 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 8.00 | 0.15 | 0.55 | 0.35 | % | 0.04 | 0 | 0 | 1.79 | -0.11 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 8.50 | 0.25 | 0.70 | 0.48 | % | 0.06 | 0 | 0 | 2.46 | -0.14 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 9.00 | 0.35 | 0.65 | 0.50 | % | 0.06 | 0 | 0 | 1.49 | -0.18 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 9.50 | 0.50 | 1.00 | 0.75 | % | 0.08 | 0 | 0 | 1.16 | -0.22 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 0.65 | 1.15 | 0.90 | % | 0.09 | 0 | 0 | 1.09 | -0.26 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 10.50 | 0.85 | 1.35 | 1.10 | % | 0.10 | 0 | 0 | 1.83 | -0.30 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 11.00 | 1.05 | 1.40 | 1.23 | % | 0.11 | 0 | 0 | 1.07 | -0.34 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 11.50 | 1.30 | 1.90 | 1.60 | % | 0.14 | 0 | 0 | 1.15 | -0.39 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 12.00 | 1.55 | 1.95 | 1.75 | % | 0.15 | 0 | 0 | 1.07 | -0.43 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 12.50 | 1.85 | 2.25 | 2.05 | % | 0.16 | 0 | 0 | 1.07 | -0.48 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 13.00 | 2.15 | 2.60 | 2.38 | % | 0.18 | 0 | 0 | 1.07 | -0.52 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 13.50 | 2.50 | 2.95 | 2.73 | % | 0.20 | 0 | 0 | 1.06 | -0.56 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 14.00 | 2.85 | 3.70 | 3.28 | % | 0.23 | 0 | 0 | 2.44 | -0.61 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 14.50 | 3.20 | 3.70 | 3.45 | % | 0.24 | 0 | 0 | 1.05 | -0.64 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.00 | 3.50 | 4.50 | 4.00 | % | 0.27 | 0 | 0 | 2.48 | -0.68 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.50 | 4.10 | 4.50 | 4.30 | % | 0.28 | 0 | 0 | 1.07 | -0.71 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 16.00 | 4.40 | 5.30 | 4.85 | % | 0.30 | 0 | 0 | 2.50 | -0.74 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 16.50 | 4.80 | 5.80 | 5.30 | % | 0.32 | 0 | 0 | 2.51 | -0.77 | 0.07 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 17.00 | 5.20 | 6.20 | 5.70 | % | 0.34 | 0 | 0 | 2.57 | -0.79 | 0.07 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 18.00 | 6.10 | 7.10 | 6.60 | % | 0.37 | 0 | 0 | 2.63 | -0.83 | 0.06 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 7.00 | 8.10 | 7.55 | % | 0.40 | 0 | 0 | 2.67 | -0.87 | 0.05 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 7.90 | 9.00 | 8.45 | % | 0.42 | 0 | 0 | 2.71 | -0.90 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 8.90 | 10.00 | 9.45 | % | 0.45 | 0 | 0 | 2.81 | -0.92 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST |