Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $15.68 as of 5/28/2026 7:26:06 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 | 13.40 | 15.30 | 14.35 | 13.60 | +1.75 | +14.77% | 4.78 | 6 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 4.00 | 12.40 | 14.30 | 13.35 | 10.90 | 0.00 | 0.00% | 3.34 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 5.00 | 11.40 | 13.30 | 12.35 | % | 2.47 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 6.00 | 10.40 | 12.30 | 11.35 | 8.90 | 0.00 | 0.00% | 1.89 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 7.00 | 9.40 | 11.40 | 10.40 | 8.15 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 10:59:05 AM EST |
| 8.00 | 8.40 | 10.40 | 9.40 | 7.70 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.39 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 8.50 | 7.90 | 9.80 | 8.85 | % | 1.04 | 0 | 0 | 2.22 | 0.99 | 0.01 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 9.00 | 7.40 | 9.50 | 8.45 | % | 0.94 | 0 | 0 | 2.20 | 0.98 | 0.01 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 9.50 | 7.00 | 8.90 | 7.95 | % | 0.84 | 0 | 0 | 1.93 | 0.97 | 0.02 | -0.01 | 5/28/2026 10:59:05 AM EST | |||
| 10.00 | 6.60 | 8.30 | 7.45 | % | 0.74 | 0 | 0 | 2.02 | 0.95 | 0.02 | -0.01 | 5/28/2026 10:59:05 AM EST | |||
| 10.50 | 6.10 | 8.00 | 7.05 | % | 0.67 | 0 | 0 | 1.97 | 0.94 | 0.02 | -0.01 | 5/28/2026 10:59:05 AM EST | |||
| 11.00 | 5.70 | 7.30 | 6.50 | 3.85 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.01 | 0.92 | 0.03 | -0.01 | 5/21/2026 | 5/28/2026 10:59:05 AM EST |
| 11.50 | 5.40 | 6.90 | 6.15 | 3.46 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.87 | 0.89 | 0.03 | -0.02 | 5/21/2026 | 5/28/2026 10:59:05 AM EST |
| 12.00 | 5.00 | 6.40 | 5.70 | % | 0.48 | 0 | 0 | 1.73 | 0.87 | 0.04 | -0.02 | 5/28/2026 10:59:05 AM EST | |||
| 12.50 | 4.60 | 6.00 | 5.30 | 2.55 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.24 | 0.84 | 0.04 | -0.02 | 5/21/2026 | 5/28/2026 10:59:05 AM EST |
| 13.00 | 4.30 | 5.60 | 4.95 | 2.82 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.16 | 0.81 | 0.05 | -0.02 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 13.50 | 3.90 | 5.20 | 4.55 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.16 | 0.78 | 0.05 | -0.03 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 2.93 | +1.47 | +100.69% | 0.30 | 6 | 13 | 1.20 | 0.74 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 14.50 | 3.30 | 4.50 | 3.90 | 3.40 | +0.85 | +33.34% | 0.27 | 5 | 27 | 1.14 | 0.71 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 15.00 | 3.20 | 4.10 | 3.65 | 3.15 | +0.81 | +34.62% | 0.24 | 10 | 23 | 1.29 | 0.68 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 15.50 | 2.95 | 3.70 | 3.33 | 3.00 | +1.00 | +50.00% | 0.21 | 113 | 19 | 1.21 | 0.64 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 16.00 | 2.80 | 3.40 | 3.10 | 3.10 | +1.10 | +55.00% | 0.19 | 254 | 38 | 1.25 | 0.61 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 16.50 | 2.75 | 2.80 | 2.78 | 2.75 | +0.90 | +48.65% | 0.17 | 44,300 | 5 | 1.23 | 0.57 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 17.00 | 2.40 | 2.65 | 2.53 | 2.60 | +1.35 | +108.00% | 0.15 | 346 | 4 | 1.22 | 0.54 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 17.50 | 2.10 | 2.90 | 2.50 | 2.24 | +1.04 | +86.67% | 0.14 | 103 | 5 | 1.26 | 0.51 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 18.00 | 1.85 | 2.65 | 2.25 | 2.00 | +0.83 | +70.94% | 0.12 | 11 | 2 | 1.22 | 0.47 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 18.50 | 1.90 | 2.10 | 2.00 | 2.00 | +1.17 | +140.97% | 0.11 | 14 | 10 | 1.22 | 0.44 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 19.00 | 1.40 | 2.20 | 1.80 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.24 | 0.42 | 0.07 | -0.04 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 20.00 | 1.40 | 1.60 | 1.50 | 1.60 | +0.60 | +60.00% | 0.07 | 1,027 | 39 | 1.26 | 0.36 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 21.00 | 0.95 | 1.60 | 1.28 | 1.35 | % | 0.06 | 15 | 0 | 1.27 | 0.32 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST | |
| 22.00 | 0.95 | 1.50 | 1.23 | 1.15 | +0.55 | +91.67% | 0.06 | 49 | 2 | 1.28 | 0.28 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 23.00 | 0.60 | 1.35 | 0.98 | 0.77 | % | 0.04 | 20 | 0 | 1.36 | 0.24 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST | |
| 24.00 | 0.50 | 1.20 | 0.85 | 0.50 | % | 0.04 | 3 | 0 | 1.35 | 0.21 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST | |
| 25.00 | 0.45 | 1.05 | 0.75 | 0.35 | +0.15 | +75.00% | 0.03 | 1 | 19 | 1.30 | 0.18 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.96 | -0.02 | 0.01 | 0.00 | 5/28/2026 10:59:05 AM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.82 | -0.03 | 0.02 | -0.01 | 5/18/2026 | 5/28/2026 10:59:05 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | -0.05 | 0.02 | -0.01 | 5/19/2026 | 5/28/2026 10:59:05 AM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.06 | 0.02 | -0.01 | 5/22/2026 | 5/28/2026 10:59:05 AM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.08 | 0.03 | -0.01 | 5/19/2026 | 5/28/2026 10:59:05 AM EST |
| 11.50 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.19 | -0.11 | 0.03 | -0.02 | 5/22/2026 | 5/28/2026 10:59:05 AM EST |
| 12.00 | 0.10 | 0.55 | 0.33 | 0.53 | -0.35 | -39.78% | 0.03 | 6 | 29 | 1.21 | -0.13 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.21 | -0.16 | 0.04 | -0.02 | 5/15/2026 | 5/28/2026 10:59:05 AM EST |
| 13.00 | 0.30 | 0.80 | 0.55 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.20 | -0.19 | 0.05 | -0.02 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 13.50 | 0.40 | 0.95 | 0.68 | 1.05 | -0.01 | -0.95% | 0.05 | 1 | 3 | 1.26 | -0.22 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 14.00 | 0.55 | 1.05 | 0.80 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.25 | -0.26 | 0.06 | -0.03 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 14.50 | 0.70 | 1.20 | 0.95 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | -0.29 | 0.06 | -0.03 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 15.00 | 0.90 | 1.40 | 1.15 | 1.20 | -0.59 | -32.97% | 0.08 | 1 | 1 | 1.21 | -0.32 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 15.50 | 1.10 | 1.80 | 1.45 | 1.50 | -2.30 | -60.53% | 0.09 | 3 | 1 | 1.21 | -0.36 | 0.06 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 16.00 | 1.30 | 1.80 | 1.55 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.22 | -0.39 | 0.07 | -0.04 | 5/18/2026 | 5/28/2026 10:59:05 AM EST |
| 16.50 | 1.55 | 2.05 | 1.80 | 2.50 | -0.31 | -11.04% | 0.11 | 2 | 0 | 1.22 | -0.43 | 0.07 | -0.04 | 5/28/2026 | 5/28/2026 10:59:05 AM EST |
| 17.00 | 1.80 | 2.65 | 2.23 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.25 | -0.46 | 0.07 | -0.04 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 17.50 | 2.10 | 2.60 | 2.35 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.24 | -0.49 | 0.07 | -0.04 | 5/27/2026 | 5/28/2026 10:59:05 AM EST |
| 18.00 | 2.35 | 2.90 | 2.63 | % | 0.15 | 0 | 0 | 1.24 | -0.53 | 0.07 | -0.04 | 5/28/2026 10:59:05 AM EST | |||
| 18.50 | 2.65 | 3.60 | 3.13 | % | 0.17 | 0 | 0 | 1.23 | -0.56 | 0.07 | -0.04 | 5/28/2026 10:59:05 AM EST | |||
| 19.00 | 3.00 | 3.60 | 3.30 | % | 0.17 | 0 | 0 | 1.26 | -0.58 | 0.07 | -0.04 | 5/28/2026 10:59:05 AM EST | |||
| 20.00 | 3.80 | 4.30 | 4.05 | % | 0.20 | 0 | 0 | 1.26 | -0.64 | 0.06 | -0.04 | 5/28/2026 10:59:05 AM EST | |||
| 21.00 | 4.50 | 5.50 | 5.00 | % | 0.24 | 0 | 0 | 1.24 | -0.68 | 0.06 | -0.04 | 5/28/2026 10:59:05 AM EST | |||
| 22.00 | 5.20 | 6.40 | 5.80 | % | 0.26 | 0 | 0 | 1.25 | -0.72 | 0.05 | -0.03 | 5/28/2026 10:59:05 AM EST | |||
| 23.00 | 6.00 | 7.20 | 6.60 | % | 0.29 | 0 | 0 | 1.25 | -0.76 | 0.05 | -0.03 | 5/28/2026 10:59:05 AM EST | |||
| 24.00 | 6.80 | 8.10 | 7.45 | % | 0.31 | 0 | 0 | 1.24 | -0.79 | 0.05 | -0.03 | 5/28/2026 10:59:05 AM EST | |||
| 25.00 | 7.70 | 9.00 | 8.35 | % | 0.33 | 0 | 0 | 1.73 | -0.82 | 0.04 | -0.03 | 5/28/2026 10:59:05 AM EST |