Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $14.99 as of 5/22/2026 7:13:25 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 | 11.40 | 13.10 | 12.25 | % | 4.90 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 4.00 | 9.90 | 11.80 | 10.85 | % | 2.71 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 5.00 | 8.90 | 10.80 | 9.85 | 7.50 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 6.00 | 8.20 | 9.60 | 8.90 | % | 1.48 | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 7.50 | 7.00 | 8.10 | 7.55 | 6.36 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.10 | 0.95 | 0.01 | -0.01 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 9.00 | 5.60 | 6.50 | 6.05 | 5.89 | +1.79 | +43.66% | 0.67 | 1 | 1 | 1.59 | 0.90 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 10.00 | 4.90 | 5.70 | 5.30 | 4.31 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.18 | 0.86 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 11.00 | 4.10 | 5.10 | 4.60 | 4.55 | -0.09 | -1.94% | 0.42 | 1 | 33 | 1.18 | 0.80 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 12.50 | 3.20 | 3.70 | 3.45 | 3.41 | +0.03 | +0.89% | 0.28 | 10 | 1,773 | 1.06 | 0.72 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 14.00 | 2.50 | 2.85 | 2.68 | 2.68 | +0.20 | +8.07% | 0.19 | 21 | 209 | 1.06 | 0.62 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 15.00 | 2.10 | 2.45 | 2.28 | 2.22 | -0.33 | -12.95% | 0.15 | 10,115 | 58,042 | 1.07 | 0.56 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 16.00 | 1.75 | 2.05 | 1.90 | 1.93 | -0.15 | -7.22% | 0.12 | 521 | 3,189 | 1.06 | 0.50 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 17.50 | 1.30 | 1.65 | 1.48 | 1.45 | -0.26 | -15.21% | 0.08 | 7 | 45,370 | 1.07 | 0.41 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 19.00 | 1.00 | 1.35 | 1.18 | 1.15 | +0.45 | +64.29% | 0.06 | 9 | 30 | 1.09 | 0.34 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 20.00 | 0.85 | 1.15 | 1.00 | 0.97 | -0.23 | -19.17% | 0.05 | 11,178 | 21,306 | 1.10 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 21.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.43 | +102.39% | 0.04 | 13 | 15 | 1.11 | 0.26 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 22.50 | 0.55 | 0.85 | 0.70 | 0.75 | +0.35 | +87.50% | 0.03 | 1 | 135 | 1.13 | 0.21 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 1.13 | 0.18 | 0.04 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 25.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.04 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 26.00 | 0.30 | 0.75 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | 0.14 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 27.00 | 0.25 | 0.55 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.12 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.31 | -0.09 | -22.50% | 0.01 | 3 | 30,000 | 1.21 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 29.00 | 0.25 | 0.45 | 0.35 | 0.31 | +0.07 | +29.17% | 0.01 | 1 | 4 | 1.23 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.09 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 140 | 1.87 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8,546 | 1.20 | -0.05 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.33 | -0.12 | -26.67% | 0.04 | 10,500 | 11,020 | 1.18 | -0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 294 | 1.09 | -0.14 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | 0.74 | -0.16 | -17.78% | 0.07 | 5 | 242 | 1.09 | -0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 12.50 | 1.20 | 1.45 | 1.33 | 1.25 | -0.12 | -8.76% | 0.11 | 133 | 1,170 | 1.07 | -0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 14.00 | 1.90 | 2.20 | 2.05 | 2.00 | -1.00 | -33.34% | 0.15 | 32 | 133 | 1.07 | -0.38 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 15.00 | 2.45 | 2.75 | 2.60 | 2.45 | -0.75 | -23.44% | 0.17 | 32 | 66 | 1.06 | -0.44 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 16.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.40 | -11.43% | 0.20 | 15 | 315 | 1.04 | -0.50 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 17.50 | 4.10 | 4.50 | 4.30 | 3.94 | -0.56 | -12.45% | 0.25 | 125 | 36 | 1.07 | -0.59 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 19.00 | 5.30 | 5.60 | 5.45 | % | 0.29 | 0 | 0 | 1.07 | -0.66 | 0.06 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 20.00 | 6.10 | 6.50 | 6.30 | % | 0.32 | 0 | 0 | 1.09 | -0.70 | 0.06 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 21.00 | 7.00 | 7.30 | 7.15 | % | 0.34 | 0 | 0 | 1.09 | -0.74 | 0.05 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 22.50 | 8.00 | 8.90 | 8.45 | % | 0.38 | 0 | 0 | 1.05 | -0.79 | 0.05 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 24.00 | 9.40 | 10.20 | 9.80 | % | 0.41 | 0 | 0 | 1.03 | -0.82 | 0.04 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 25.00 | 10.30 | 11.20 | 10.75 | % | 0.43 | 0 | 0 | 1.41 | -0.84 | 0.04 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 26.00 | 11.20 | 12.20 | 11.70 | % | 0.45 | 0 | 0 | 1.47 | -0.86 | 0.03 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 27.00 | 12.20 | 13.50 | 12.85 | % | 0.48 | 0 | 0 | 1.69 | -0.88 | 0.03 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 28.00 | 13.10 | 14.20 | 13.65 | % | 0.49 | 0 | 0 | 1.58 | -0.89 | 0.03 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 29.00 | 14.10 | 15.00 | 14.55 | % | 0.50 | 0 | 0 | 1.51 | -0.91 | 0.03 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 30.00 | 15.10 | 16.00 | 15.55 | % | 0.52 | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.01 | 5/22/2026 4:00:07 PM EST |