Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $15.44 as of 7/2/2026 11:15:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.50 | 9.45 | 10.83 | 0.00 | 0.00% | 1.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 7.00 | 6.70 | 8.10 | 7.40 | 8.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 11:59:06 AM EST |
| 8.00 | 5.40 | 7.10 | 6.25 | % | 0.78 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 9.00 | 4.80 | 5.90 | 5.35 | % | 0.59 | 0 | 0 | 2.61 | 0.92 | 0.02 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 10.00 | 4.00 | 5.00 | 4.50 | % | 0.45 | 0 | 0 | 2.04 | 0.89 | 0.03 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 11.00 | 3.40 | 4.40 | 3.90 | % | 0.35 | 0 | 0 | 1.34 | 0.83 | 0.05 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 11.50 | 3.10 | 4.00 | 3.55 | % | 0.31 | 0 | 0 | 1.43 | 0.81 | 0.05 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 12.00 | 2.80 | 3.70 | 3.25 | % | 0.27 | 0 | 0 | 1.33 | 0.77 | 0.06 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 12.50 | 2.55 | 3.20 | 2.88 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.34 | 0.74 | 0.06 | -0.03 | 6/17/2026 | 7/2/2026 11:59:06 AM EST |
| 13.00 | 2.30 | 2.90 | 2.60 | % | 0.20 | 0 | 0 | 1.18 | 0.70 | 0.07 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 13.50 | 2.05 | 2.65 | 2.35 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | 0.67 | 0.07 | -0.04 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 14.00 | 1.80 | 2.05 | 1.93 | % | 0.14 | 0 | 0 | 1.20 | 0.63 | 0.07 | -0.04 | 7/2/2026 11:59:06 AM EST | |||
| 14.50 | 1.65 | 1.85 | 1.75 | % | 0.12 | 0 | 0 | 1.18 | 0.59 | 0.08 | -0.04 | 7/2/2026 11:59:06 AM EST | |||
| 15.00 | 1.45 | 1.65 | 1.55 | 1.80 | -0.90 | -33.34% | 0.10 | 602 | 805 | 1.25 | 0.55 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 15.50 | 1.25 | 1.45 | 1.35 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.20 | 0.51 | 0.08 | -0.04 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 16.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.75 | -37.50% | 0.08 | 2 | 24 | 1.22 | 0.48 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 16.50 | 1.00 | 1.15 | 1.08 | 1.05 | -0.95 | -47.50% | 0.07 | 5 | 102 | 1.29 | 0.44 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 17.00 | 0.80 | 1.05 | 0.93 | 0.98 | -0.67 | -40.61% | 0.05 | 2 | 169 | 1.24 | 0.41 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.88 | -0.57 | -39.31% | 0.05 | 2 | 155 | 1.16 | 0.38 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.70 | -46.67% | 0.04 | 4,571 | 118 | 1.14 | 0.35 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 18.50 | 0.60 | 0.80 | 0.70 | 0.75 | % | 0.04 | 21 | 0 | 1.17 | 0.32 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.66 | -0.94 | -58.75% | 0.03 | 36,031 | 5 | 1.24 | 0.29 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 19.50 | 0.45 | 0.65 | 0.55 | 0.65 | -1.30 | -66.67% | 0.03 | 6 | 8 | 1.25 | 0.27 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 20.00 | 0.40 | 0.70 | 0.55 | 0.66 | -0.34 | -34.00% | 0.03 | 59 | 341 | 1.25 | 0.24 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 20.50 | 0.15 | 0.65 | 0.40 | 0.55 | -0.33 | -37.50% | 0.02 | 50 | 15 | 1.33 | 0.22 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 21.00 | 0.20 | 0.60 | 0.40 | 0.60 | -0.30 | -33.34% | 0.02 | 6 | 3 | 1.17 | 0.20 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 21.50 | 0.15 | 0.65 | 0.40 | 0.50 | -0.35 | -41.18% | 0.02 | 6 | 1 | 1.17 | 0.18 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 22.00 | 0.20 | 0.65 | 0.43 | 0.62 | +0.01 | +1.64% | 0.02 | 27 | 58 | 1.25 | 0.17 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 22.50 | 0.20 | 0.65 | 0.43 | 0.48 | -0.12 | -20.00% | 0.02 | 39 | 55 | 1.26 | 0.15 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | 0.42 | -0.28 | -40.00% | 0.01 | 12 | 338 | 1.32 | 0.14 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.11 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 11:59:06 AM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.91 | -82.73% | 0.01 | 35,046 | 1 | 1.32 | 0.09 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 26.00 | 0.05 | 0.55 | 0.30 | 0.28 | % | 0.01 | 2 | 0 | 1.37 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.45 | 0.06 | 0.02 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.05 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 11:59:06 AM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.01 | 0.04 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.12 | 0.03 | 0.01 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.18 | 0.02 | 0.01 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.24 | 0.02 | 0.01 | 0.00 | 7/2/2026 11:59:06 AM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.29 | 0.02 | 0.01 | 0.00 | 7/2/2026 11:59:06 AM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 7/2/2026 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 7/2/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.79 | -0.02 | 0.01 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.39 | -0.04 | 0.01 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 9.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.04 | +19.05% | 0.02 | 4 | 5 | 1.30 | -0.08 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.05 | +16.67% | 0.04 | 3 | 25 | 1.38 | -0.11 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 11.00 | 0.50 | 0.90 | 0.70 | 0.52 | -0.01 | -1.89% | 0.06 | 1 | 5 | 1.29 | -0.17 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 11.50 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.36 | -0.19 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 11:59:06 AM EST |
| 12.00 | 0.80 | 1.05 | 0.93 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.25 | -0.23 | 0.06 | -0.03 | 6/23/2026 | 7/2/2026 11:59:06 AM EST |
| 12.50 | 1.00 | 1.25 | 1.13 | 1.05 | +0.03 | +2.95% | 0.09 | 9 | 48 | 1.23 | -0.26 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 13.00 | 1.20 | 1.45 | 1.33 | 1.12 | +0.02 | +1.82% | 0.10 | 4 | 20 | 1.26 | -0.30 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 13.50 | 1.50 | 1.70 | 1.60 | 1.35 | +0.16 | +13.45% | 0.12 | 1 | 17 | 1.25 | -0.33 | 0.07 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 14.00 | 1.75 | 1.95 | 1.85 | 1.87 | +0.37 | +24.67% | 0.13 | 22 | 51 | 1.24 | -0.37 | 0.07 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 14.50 | 1.80 | 2.25 | 2.03 | 1.78 | -0.12 | -6.32% | 0.14 | 1 | 18 | 1.23 | -0.41 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 15.00 | 2.25 | 2.60 | 2.43 | 2.00 | +0.32 | +19.05% | 0.16 | 4 | 3 | 1.24 | -0.45 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 15.50 | 2.45 | 2.85 | 2.65 | 2.56 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.24 | -0.49 | 0.08 | -0.04 | 6/29/2026 | 7/2/2026 11:59:06 AM EST |
| 16.00 | 2.90 | 3.20 | 3.05 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 100 | 1.33 | -0.52 | 0.08 | -0.04 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 16.50 | 3.20 | 3.70 | 3.45 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.26 | -0.56 | 0.08 | -0.04 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 17.00 | 3.60 | 4.10 | 3.85 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 173 | 1.31 | -0.59 | 0.08 | -0.04 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 17.50 | 4.00 | 4.50 | 4.25 | 4.20 | +0.70 | +20.00% | 0.24 | 2 | 104 | 1.23 | -0.62 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |
| 18.00 | 4.30 | 4.90 | 4.60 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.28 | -0.65 | 0.07 | -0.03 | 6/30/2026 | 7/2/2026 11:59:06 AM EST |
| 18.50 | 4.50 | 5.30 | 4.90 | % | 0.26 | 0 | 0 | 1.17 | -0.68 | 0.07 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 19.00 | 4.80 | 5.80 | 5.30 | % | 0.28 | 0 | 0 | 1.10 | -0.71 | 0.07 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 19.50 | 5.30 | 6.20 | 5.75 | % | 0.29 | 0 | 0 | 1.42 | -0.73 | 0.06 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 20.00 | 5.80 | 6.60 | 6.20 | % | 0.31 | 0 | 0 | 1.48 | -0.76 | 0.06 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 20.50 | 6.20 | 7.20 | 6.70 | % | 0.33 | 0 | 0 | 1.47 | -0.78 | 0.06 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 21.00 | 6.70 | 7.60 | 7.15 | % | 0.34 | 0 | 0 | 1.60 | -0.80 | 0.06 | -0.03 | 7/2/2026 11:59:06 AM EST | |||
| 21.50 | 7.10 | 8.00 | 7.55 | % | 0.35 | 0 | 0 | 1.50 | -0.82 | 0.05 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 22.00 | 7.70 | 8.50 | 8.10 | % | 0.37 | 0 | 0 | 1.55 | -0.83 | 0.05 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 22.50 | 8.00 | 9.00 | 8.50 | % | 0.38 | 0 | 0 | 1.68 | -0.85 | 0.05 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 23.00 | 8.50 | 9.60 | 9.05 | % | 0.39 | 0 | 0 | 1.57 | -0.86 | 0.04 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 24.00 | 9.10 | 10.50 | 9.80 | % | 0.41 | 0 | 0 | 1.66 | -0.89 | 0.04 | -0.02 | 7/2/2026 11:59:06 AM EST | |||
| 25.00 | 9.90 | 11.40 | 10.65 | % | 0.43 | 0 | 0 | 1.83 | -0.91 | 0.03 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 26.00 | 10.80 | 12.40 | 11.60 | % | 0.45 | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 27.00 | 11.90 | 13.30 | 12.60 | % | 0.47 | 0 | 0 | 1.91 | -0.94 | 0.02 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 28.00 | 13.10 | 14.50 | 13.80 | % | 0.49 | 0 | 0 | 2.16 | -0.95 | 0.02 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 29.00 | 13.50 | 15.40 | 14.45 | % | 0.50 | 0 | 0 | 2.05 | -0.96 | 0.02 | -0.01 | 7/2/2026 11:59:06 AM EST | |||
| 30.00 | 14.50 | 17.10 | 15.80 | 15.20 | % | 0.53 | 2 | 0 | 2.12 | -0.97 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 31.00 | 15.70 | 18.00 | 16.85 | 17.00 | % | 0.54 | 4 | 0 | 2.18 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 32.00 | 16.60 | 18.80 | 17.70 | 18.00 | % | 0.55 | 4 | 0 | 2.51 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 33.00 | 17.50 | 19.80 | 18.65 | 18.00 | % | 0.57 | 4 | 0 | 2.30 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 34.00 | 19.00 | 20.90 | 19.95 | 20.00 | % | 0.59 | 2 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:06 AM EST | |
| 35.00 | 20.00 | 21.90 | 20.95 | 20.00 | % | 0.60 | 2 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:06 AM EST |