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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 11.30 | 10.35 | % | 3.45 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 4.00 | 8.50 | 10.20 | 9.35 | % | 2.34 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 5.00 | 7.50 | 9.20 | 8.35 | % | 1.67 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 5.50 | 7.00 | 8.70 | 7.85 | % | 1.43 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 6.00 | 6.40 | 8.20 | 7.30 | % | 1.22 | 0 | 0 | 3.44 | 0.99 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 6.50 | 6.00 | 7.70 | 6.85 | % | 1.05 | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 7.00 | 5.50 | 7.20 | 6.35 | % | 0.91 | 0 | 0 | 2.91 | 0.98 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 7.50 | 4.80 | 6.70 | 5.75 | % | 0.77 | 0 | 0 | 2.67 | 0.96 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 8.00 | 4.60 | 6.20 | 5.40 | % | 0.68 | 0 | 0 | 2.45 | 0.95 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 8.50 | 4.30 | 5.60 | 4.95 | % | 0.58 | 0 | 0 | 2.14 | 0.92 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 9.00 | 3.90 | 5.10 | 4.50 | % | 0.50 | 0 | 0 | 1.95 | 0.90 | 0.04 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 9.50 | 3.50 | 4.70 | 4.10 | % | 0.43 | 0 | 0 | 1.87 | 0.87 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | 3.68 | % | 0.38 | 20 | 0 | 1.79 | 0.84 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST | |
| 10.50 | 2.80 | 3.90 | 3.35 | 2.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.12 | 0.80 | 0.06 | -0.02 | 5/5/2026 | 5/13/2026 3:59:51 PM EST |
| 11.00 | 2.50 | 3.60 | 3.05 | % | 0.28 | 0 | 0 | 1.20 | 0.76 | 0.07 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 11.50 | 2.50 | 2.85 | 2.68 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 0.72 | 0.07 | -0.03 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 12.00 | 1.95 | 2.55 | 2.25 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.07 | 0.68 | 0.08 | -0.03 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 12.50 | 1.95 | 2.45 | 2.20 | 3.13 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.23 | 0.64 | 0.08 | -0.03 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 13.00 | 1.80 | 2.05 | 1.93 | 1.90 | -0.85 | -30.91% | 0.15 | 2 | 0 | 1.20 | 0.59 | 0.08 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.50 | 1.55 | 1.95 | 1.75 | 1.67 | +0.05 | +3.09% | 0.13 | 1 | 7 | 1.23 | 0.55 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.00 | 1.35 | 1.75 | 1.55 | 1.55 | +0.15 | +10.72% | 0.11 | 1 | 58 | 1.22 | 0.51 | 0.09 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 14.50 | 1.20 | 1.75 | 1.48 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | 0.47 | 0.09 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 15.00 | 1.05 | 1.45 | 1.25 | 1.17 | -0.31 | -20.95% | 0.08 | 25 | 5 | 1.25 | 0.43 | 0.08 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 15.50 | 0.90 | 1.30 | 1.10 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.24 | 0.40 | 0.08 | -0.03 | 5/6/2026 | 5/13/2026 3:59:51 PM EST |
| 16.00 | 0.80 | 1.35 | 1.08 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.31 | 0.37 | 0.08 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 16.50 | 0.70 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.30 | 0.34 | 0.08 | -0.03 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 17.00 | 0.60 | 1.15 | 0.88 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.32 | 0.31 | 0.07 | -0.03 | 5/4/2026 | 5/13/2026 3:59:51 PM EST |
| 17.50 | 0.45 | 1.10 | 0.78 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.31 | 0.29 | 0.07 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.78 | +0.21 | +36.85% | 0.04 | 8,278 | 5 | 1.27 | 0.27 | 0.07 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 19.00 | 0.30 | 0.70 | 0.50 | 0.42 | % | 0.03 | 7 | 0 | 1.26 | 0.23 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST | |
| 20.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.20 | 0.05 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 21.00 | 0.20 | 0.70 | 0.45 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.41 | 0.16 | 0.05 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 22.00 | 0.05 | 0.65 | 0.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.14 | 0.04 | -0.02 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.12 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 24.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.10 | 0.03 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.47 | 0.09 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 26.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.53 | 0.07 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 27.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.59 | 0.06 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.02 | 0.04 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.08 | 0.03 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.19 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.75 | -0.01 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.52 | -0.01 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.31 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7,000 | 1.64 | -0.04 | 0.02 | -0.01 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.41 | -0.05 | 0.02 | -0.01 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 8.50 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | -0.08 | 0.03 | -0.01 | 5/6/2026 | 5/13/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.21 | -0.10 | 0.04 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 9.50 | 0.25 | 0.55 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.27 | -0.13 | 0.05 | -0.02 | 5/6/2026 | 5/13/2026 3:59:51 PM EST |
| 10.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.22 | -0.16 | 0.05 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 10.50 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.27 | -0.20 | 0.06 | -0.02 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.25 | -0.24 | 0.07 | -0.02 | 5/8/2026 | 5/13/2026 3:59:51 PM EST |
| 11.50 | 0.85 | 1.30 | 1.08 | % | 0.09 | 0 | 0 | 1.30 | -0.28 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 12.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.09 | -7.26% | 0.10 | 1 | 3 | 1.23 | -0.32 | 0.08 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.50 | 1.30 | 1.70 | 1.50 | % | 0.12 | 0 | 0 | 1.27 | -0.36 | 0.08 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 13.00 | 1.55 | 2.00 | 1.78 | % | 0.14 | 0 | 0 | 1.28 | -0.41 | 0.08 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 13.50 | 1.80 | 2.30 | 2.05 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | -0.45 | 0.09 | -0.03 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 14.00 | 2.15 | 2.70 | 2.43 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.25 | -0.49 | 0.09 | -0.03 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 14.50 | 2.45 | 3.10 | 2.78 | % | 0.19 | 0 | 0 | 1.25 | -0.53 | 0.09 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 15.00 | 2.80 | 3.40 | 3.10 | % | 0.21 | 0 | 0 | 1.26 | -0.56 | 0.08 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 15.50 | 2.90 | 3.60 | 3.25 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | -0.60 | 0.08 | -0.03 | 5/7/2026 | 5/13/2026 3:59:51 PM EST |
| 16.00 | 3.40 | 4.20 | 3.80 | % | 0.24 | 0 | 0 | 1.23 | -0.63 | 0.08 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 16.50 | 3.60 | 4.60 | 4.10 | % | 0.25 | 0 | 0 | 1.22 | -0.66 | 0.08 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 17.00 | 4.30 | 5.10 | 4.70 | % | 0.28 | 0 | 0 | 1.34 | -0.69 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 17.50 | 4.40 | 5.50 | 4.95 | % | 0.28 | 0 | 0 | 1.22 | -0.71 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 18.00 | 4.80 | 6.00 | 5.40 | % | 0.30 | 0 | 0 | 1.03 | -0.73 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 19.00 | 5.70 | 6.90 | 6.30 | % | 0.33 | 0 | 0 | 1.81 | -0.77 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 20.00 | 6.60 | 7.80 | 7.20 | % | 0.36 | 0 | 0 | 1.86 | -0.80 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 21.00 | 7.50 | 8.70 | 8.10 | % | 0.39 | 0 | 0 | 1.89 | -0.84 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 22.00 | 8.40 | 9.70 | 9.05 | % | 0.41 | 0 | 0 | 1.99 | -0.86 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 23.00 | 9.40 | 10.60 | 10.00 | % | 0.43 | 0 | 0 | 2.00 | -0.88 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 24.00 | 10.30 | 11.60 | 10.95 | % | 0.46 | 0 | 0 | 2.09 | -0.90 | 0.03 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 25.00 | 11.30 | 12.60 | 11.95 | % | 0.48 | 0 | 0 | 2.17 | -0.91 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 26.00 | 12.20 | 13.60 | 12.90 | % | 0.50 | 0 | 0 | 2.25 | -0.93 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 27.00 | 13.30 | 14.70 | 14.00 | % | 0.52 | 0 | 0 | 2.41 | -0.94 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 28.00 | 14.30 | 15.80 | 15.05 | % | 0.54 | 0 | 0 | 2.56 | -0.96 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 29.00 | 15.20 | 16.70 | 15.95 | % | 0.55 | 0 | 0 | 2.55 | -0.97 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 30.00 | 16.20 | 17.70 | 16.95 | % | 0.56 | 0 | 0 | 2.61 | -0.97 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST |