Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $10.83 as of 8/7/2026 5:44:17 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 | 7.50 | 8.70 | 8.10 | 7.68 | -0.07 | -0.91% | 2.70 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 4.00 | 6.10 | 7.70 | 6.90 | 6.80 | 0.00 | 0.00% | 1.73 | 0 | 10 | 8.97 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 5.10 | 6.60 | 5.85 | 7.46 | 0.00 | 0.00% | 1.17 | 0 | 9 | 6.88 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 5.50 | 4.60 | 6.20 | 5.40 | % | 0.98 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 6.00 | 4.30 | 5.30 | 4.80 | 4.75 | -0.20 | -4.04% | 0.80 | 1 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 6.50 | 3.50 | 5.00 | 4.25 | 5.12 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 7.00 | 3.70 | 4.20 | 3.95 | 3.90 | +1.25 | +47.17% | 0.56 | 134 | 1 | 3.35 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 7.50 | 2.65 | 4.10 | 3.38 | % | 0.45 | 0 | 0 | 4.07 | 0.97 | 0.03 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 3.14 | 0.94 | 0.05 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 8.50 | 1.90 | 2.95 | 2.43 | % | 0.29 | 0 | 0 | 2.74 | 0.90 | 0.08 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 9.00 | 1.65 | 2.20 | 1.93 | 1.80 | -0.10 | -5.27% | 0.21 | 50 | 12 | 1.91 | 0.85 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 9.50 | 1.45 | 2.00 | 1.73 | 1.49 | -0.51 | -25.50% | 0.18 | 1 | 5 | 1.56 | 0.78 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 1.15 | 1.60 | 1.38 | 1.19 | -0.06 | -4.80% | 0.14 | 161 | 66 | 1.55 | 0.69 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.12 | -10.26% | 0.10 | 2,012 | 72 | 1.39 | 0.60 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.07 | 1,997 | 198 | 1.42 | 0.51 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.50 | 0.50 | 0.85 | 0.68 | 0.59 | -0.01 | -1.67% | 0.06 | 420 | 86 | 1.36 | 0.41 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.43 | 0.00 | 0.00% | 0.04 | 290 | 393 | 1.45 | 0.33 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.03 | -9.10% | 0.03 | 1,130 | 239 | 1.44 | 0.26 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.06 | -20.00% | 0.02 | 42 | 2,576 | 1.42 | 0.20 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 13.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 15 | 503 | 1.45 | 0.16 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 31 | 221 | 1.50 | 0.12 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.01 | 21 | 153 | 1.57 | 0.09 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 371 | 1.83 | 0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 5,533 | 2.39 | 0.04 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.38 | 0.03 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.02 | 0.02 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.14 | 0.01 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.26 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.38 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.49 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.73 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 7 | 1.67 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 139 | 209 | 1.56 | -0.06 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 64 | 911 | 1.31 | -0.10 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.02 | 422 | 554 | 1.32 | -0.15 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 9.50 | 0.20 | 0.35 | 0.28 | 0.26 | -0.09 | -25.72% | 0.03 | 59 | 134 | 1.36 | -0.22 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.04 | 214 | 446 | 1.29 | -0.31 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 10.50 | 0.55 | 0.65 | 0.60 | 0.63 | -0.26 | -29.22% | 0.06 | 108 | 266 | 1.28 | -0.40 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | 0.89 | -0.15 | -14.43% | 0.09 | 124 | 345 | 1.44 | -0.49 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 11.50 | 0.90 | 1.45 | 1.18 | 1.37 | -0.06 | -4.20% | 0.10 | 18 | 48 | 1.28 | -0.59 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.00 | 1.45 | 1.75 | 1.60 | 1.78 | -0.03 | -1.66% | 0.13 | 10 | 104 | 1.42 | -0.67 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 12.50 | 1.80 | 2.30 | 2.05 | 2.16 | +0.16 | +8.00% | 0.16 | 35 | 228 | 1.53 | -0.74 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 13.00 | 2.20 | 2.80 | 2.50 | 2.51 | +0.16 | +6.81% | 0.19 | 4 | 191 | 1.53 | -0.80 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 13.50 | 2.50 | 3.20 | 2.85 | 3.11 | +0.04 | +1.31% | 0.21 | 21 | 319 | 2.25 | -0.84 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.00 | 3.10 | 3.60 | 3.35 | 3.42 | -0.11 | -3.12% | 0.24 | 1 | 257 | 2.23 | -0.88 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 14.50 | 3.50 | 4.20 | 3.85 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.60 | -0.91 | 0.07 | -0.03 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | 4.74 | +0.33 | +7.49% | 0.29 | 60 | 148 | 2.97 | -0.94 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 15.50 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.12 | -0.96 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 16.00 | 4.90 | 5.90 | 5.40 | % | 0.34 | 0 | 0 | 3.47 | -0.97 | 0.03 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 16.50 | 5.40 | 6.40 | 5.90 | 5.57 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.61 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 17.00 | 5.90 | 6.90 | 6.40 | 6.40 | % | 0.38 | 6 | 0 | 3.74 | -0.99 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 17.50 | 6.40 | 7.40 | 6.90 | 6.95 | +0.42 | +6.44% | 0.39 | 2 | 4 | 3.87 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 18.00 | 6.90 | 7.90 | 7.40 | 7.37 | +0.79 | +12.01% | 0.41 | 10 | 1 | 3.99 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 18.50 | 7.40 | 8.50 | 7.95 | 7.96 | +0.66 | +9.05% | 0.43 | 2 | 2 | 4.32 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 19.00 | 7.90 | 8.90 | 8.40 | 8.50 | % | 0.44 | 3 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 19.50 | 8.40 | 9.50 | 8.95 | 8.95 | % | 0.46 | 2 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 20.00 | 8.90 | 9.90 | 9.40 | 9.35 | +0.60 | +6.86% | 0.47 | 3 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 20.50 | 9.10 | 10.50 | 9.80 | 9.78 | % | 0.48 | 4 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 21.00 | 9.90 | 10.90 | 10.40 | 10.40 | % | 0.50 | 3 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 21.50 | 10.30 | 11.50 | 10.90 | % | 0.51 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.00 | 10.60 | 12.00 | 11.30 | 11.50 | +1.71 | +17.47% | 0.51 | 2 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 22.50 | 11.40 | 12.40 | 11.90 | % | 0.53 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 23.00 | 11.60 | 12.90 | 12.25 | 12.47 | +0.82 | +7.04% | 0.53 | 2 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 23.50 | 12.40 | 13.50 | 12.95 | 12.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 24.00 | 12.90 | 14.00 | 13.45 | 13.40 | +0.75 | +5.93% | 0.56 | 2 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 24.50 | 13.10 | 14.50 | 13.80 | 13.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 13.50 | 15.00 | 14.25 | 14.25 | +0.60 | +4.40% | 0.57 | 4 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 26.00 | 14.50 | 16.00 | 15.25 | 16.22 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 27.00 | 15.50 | 17.00 | 16.25 | 14.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 18.50 | 20.00 | 19.25 | 18.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |