Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.19 as of 7/24/2026 7:34:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 7.70 | 6.85 | 7.46 | 0.00 | 0.00% | 1.37 | 0 | 9 | 4.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 6.00 | 5.10 | 6.50 | 5.80 | 6.36 | 0.00 | 0.00% | 0.97 | 0 | 4 | 3.72 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 7.00 | 4.10 | 5.60 | 4.85 | % | 0.69 | 0 | 0 | 3.23 | 0.96 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 8.00 | 3.50 | 4.20 | 3.85 | % | 0.48 | 0 | 0 | 2.09 | 0.91 | 0.05 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 9.00 | 2.70 | 3.30 | 3.00 | % | 0.33 | 0 | 0 | 1.32 | 0.83 | 0.07 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 10.00 | 2.10 | 2.45 | 2.28 | % | 0.23 | 0 | 0 | 1.30 | 0.74 | 0.09 | -0.03 | 7/24/2026 3:59:48 PM EST | |||
| 11.00 | 1.50 | 1.85 | 1.68 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | 0.63 | 0.11 | -0.03 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 11.50 | 1.25 | 1.60 | 1.43 | % | 0.12 | 0 | 0 | 1.26 | 0.57 | 0.11 | -0.03 | 7/24/2026 3:59:48 PM EST | |||
| 12.00 | 1.05 | 1.40 | 1.23 | 1.26 | -0.44 | -25.89% | 0.10 | 5 | 127 | 1.26 | 0.52 | 0.11 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 12.50 | 0.90 | 1.25 | 1.08 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 55 | 1.30 | 0.47 | 0.11 | -0.04 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 0.98 | -0.77 | -44.00% | 0.07 | 3 | 28 | 1.30 | 0.42 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 13.50 | 0.60 | 0.95 | 0.78 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.29 | 0.37 | 0.10 | -0.03 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 14.00 | 0.50 | 0.80 | 0.65 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 136 | 1.29 | 0.34 | 0.10 | -0.03 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 14.50 | 0.55 | 0.75 | 0.65 | 0.62 | -0.18 | -22.50% | 0.04 | 3 | 2 | 1.40 | 0.30 | 0.09 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.70 | -0.10 | -12.50% | 0.04 | 4 | 265 | 1.39 | 0.27 | 0.09 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 15.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.50 | -52.64% | 0.03 | 1 | 496 | 1.42 | 0.24 | 0.08 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.44 | 0.21 | 0.08 | -0.03 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 16.50 | 0.20 | 0.45 | 0.33 | 0.45 | -0.10 | -18.19% | 0.02 | 5 | 12 | 1.36 | 0.19 | 0.07 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 17.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.38 | 0.17 | 0.06 | -0.02 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.49 | 0.15 | 0.06 | -0.02 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.46 | 0.13 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 18.50 | 0.05 | 0.45 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.44 | 0.12 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | 0.11 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.10 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.37 | 0.08 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.06 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.06 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.05 | 0.03 | -0.01 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.04 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.03 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.84 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.27 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.52 | -0.04 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.04 | -18.19% | 0.03 | 5 | 129 | 1.34 | -0.09 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.42 | -54.55% | 0.04 | 31 | 223 | 1.30 | -0.17 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.62 | +0.03 | +5.09% | 0.07 | 38 | 14 | 1.29 | -0.26 | 0.09 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 175 | 1.30 | -0.37 | 0.11 | -0.03 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 11.50 | 1.20 | 1.55 | 1.38 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.29 | -0.43 | 0.11 | -0.03 | 7/6/2026 | 7/24/2026 3:59:48 PM EST |
| 12.00 | 1.50 | 1.85 | 1.68 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.30 | -0.48 | 0.11 | -0.04 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 12.50 | 1.80 | 2.15 | 1.98 | 1.71 | -1.24 | -42.04% | 0.16 | 1 | 20 | 1.29 | -0.53 | 0.11 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 13.00 | 2.15 | 2.55 | 2.35 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.32 | -0.58 | 0.11 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 13.50 | 2.55 | 2.90 | 2.73 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 154 | 1.34 | -0.63 | 0.10 | -0.03 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 14.00 | 2.90 | 3.30 | 3.10 | 2.77 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.33 | -0.66 | 0.10 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 14.50 | 3.30 | 3.70 | 3.50 | 3.60 | +0.15 | +4.35% | 0.24 | 20 | 25 | 1.34 | -0.70 | 0.09 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 15.00 | 3.50 | 4.20 | 3.85 | 4.33 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.19 | -0.73 | 0.09 | -0.03 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 15.50 | 3.80 | 4.60 | 4.20 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.64 | -0.76 | 0.08 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 16.00 | 4.20 | 5.10 | 4.65 | % | 0.29 | 0 | 0 | 1.73 | -0.79 | 0.08 | -0.03 | 7/24/2026 3:59:48 PM EST | |||
| 16.50 | 4.70 | 5.60 | 5.15 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.81 | -0.81 | 0.07 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 17.00 | 5.10 | 6.00 | 5.55 | % | 0.33 | 0 | 0 | 1.78 | -0.83 | 0.06 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 17.50 | 5.70 | 6.70 | 6.20 | 6.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.08 | -0.85 | 0.06 | -0.02 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 18.00 | 6.00 | 7.20 | 6.60 | % | 0.37 | 0 | 0 | 2.16 | -0.87 | 0.05 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 18.50 | 6.50 | 7.60 | 7.05 | % | 0.38 | 0 | 0 | 2.11 | -0.88 | 0.05 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | % | 0.40 | 0 | 0 | 2.40 | -0.89 | 0.05 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 19.50 | 7.30 | 8.60 | 7.95 | % | 0.41 | 0 | 0 | 2.25 | -0.90 | 0.04 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 20.00 | 7.70 | 9.40 | 8.55 | % | 0.43 | 0 | 0 | 2.64 | -0.92 | 0.04 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 20.50 | 8.10 | 9.60 | 8.85 | % | 0.43 | 0 | 0 | 2.37 | -0.94 | 0.03 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 21.00 | 8.60 | 10.00 | 9.30 | % | 0.44 | 0 | 0 | 2.31 | -0.94 | 0.03 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 22.00 | 9.50 | 11.00 | 10.25 | % | 0.47 | 0 | 0 | 2.42 | -0.95 | 0.03 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 23.00 | 10.40 | 12.20 | 11.30 | % | 0.49 | 0 | 0 | 2.76 | -0.96 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 24.00 | 11.30 | 13.30 | 12.30 | % | 0.51 | 0 | 0 | 2.98 | -0.97 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 25.00 | 12.30 | 14.50 | 13.40 | % | 0.54 | 0 | 0 | 3.19 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 26.00 | 13.30 | 15.50 | 14.40 | % | 0.55 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 27.00 | 14.30 | 16.50 | 15.40 | % | 0.57 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 30.00 | 17.40 | 19.50 | 18.45 | % | 0.61 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST |