Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $12.17 as of 7/24/2026 12:25:30 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 | 6.30 | 8.20 | 7.25 | 7.32 | 0.00 | 0.00% | 1.45 | 0 | 1 | 3.69 | 0.99 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 11:58:54 AM EST |
| 6.00 | 5.30 | 6.60 | 5.95 | % | 0.99 | 0 | 0 | 2.15 | 0.97 | 0.02 | 0.00 | 7/24/2026 11:58:54 AM EST | |||
| 7.00 | 4.60 | 5.80 | 5.20 | % | 0.74 | 0 | 0 | 2.06 | 0.93 | 0.03 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 7.50 | 4.20 | 5.30 | 4.75 | % | 0.63 | 0 | 0 | 1.87 | 0.91 | 0.03 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 8.00 | 4.00 | 4.80 | 4.40 | % | 0.55 | 0 | 0 | 1.69 | 0.88 | 0.04 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 8.50 | 3.60 | 4.50 | 4.05 | % | 0.48 | 0 | 0 | 1.74 | 0.85 | 0.04 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 9.00 | 3.30 | 4.10 | 3.70 | % | 0.41 | 0 | 0 | 1.16 | 0.82 | 0.05 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 9.50 | 3.00 | 3.70 | 3.35 | % | 0.35 | 0 | 0 | 1.21 | 0.79 | 0.06 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 10.00 | 2.80 | 3.50 | 3.15 | % | 0.32 | 0 | 0 | 1.33 | 0.75 | 0.06 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 10.50 | 2.60 | 2.90 | 2.75 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.37 | 0.71 | 0.07 | -0.02 | 7/15/2026 | 7/24/2026 11:58:54 AM EST |
| 11.00 | 2.30 | 2.65 | 2.48 | % | 0.23 | 0 | 0 | 1.29 | 0.68 | 0.07 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 11.50 | 2.10 | 2.45 | 2.28 | % | 0.20 | 0 | 0 | 1.29 | 0.64 | 0.07 | -0.03 | 7/24/2026 11:58:54 AM EST | |||
| 12.00 | 1.85 | 2.15 | 2.00 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | 0.60 | 0.08 | -0.03 | 7/21/2026 | 7/24/2026 11:58:54 AM EST |
| 12.50 | 1.50 | 1.95 | 1.73 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.22 | 0.56 | 0.08 | -0.03 | 7/21/2026 | 7/24/2026 11:58:54 AM EST |
| 13.00 | 1.45 | 1.75 | 1.60 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.26 | 0.52 | 0.08 | -0.03 | 7/23/2026 | 7/24/2026 11:58:54 AM EST |
| 13.50 | 1.25 | 1.60 | 1.43 | % | 0.11 | 0 | 0 | 1.28 | 0.48 | 0.08 | -0.03 | 7/24/2026 11:58:54 AM EST | |||
| 14.00 | 1.10 | 1.45 | 1.28 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.28 | 0.44 | 0.08 | -0.03 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 14.50 | 1.00 | 1.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | 0.41 | 0.08 | -0.03 | 7/17/2026 | 7/24/2026 11:58:54 AM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.27 | 0.37 | 0.08 | -0.03 | 7/23/2026 | 7/24/2026 11:58:54 AM EST |
| 15.50 | 0.75 | 1.15 | 0.95 | % | 0.06 | 0 | 0 | 1.30 | 0.34 | 0.08 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 16.00 | 0.70 | 1.00 | 0.85 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.34 | 0.31 | 0.07 | -0.02 | 7/22/2026 | 7/24/2026 11:58:54 AM EST |
| 16.50 | 0.55 | 0.85 | 0.70 | 0.57 | % | 0.04 | 2,007 | 0 | 1.26 | 0.28 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 11:58:54 AM EST | |
| 17.00 | 0.55 | 0.80 | 0.68 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.30 | 0.25 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 17.50 | 0.25 | 0.75 | 0.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.20 | 0.22 | 0.06 | -0.02 | 7/13/2026 | 7/24/2026 11:58:54 AM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.33 | 0.20 | 0.06 | -0.02 | 7/22/2026 | 7/24/2026 11:58:54 AM EST |
| 18.50 | 0.35 | 0.70 | 0.53 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.34 | 0.18 | 0.06 | -0.02 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 19.00 | 0.30 | 0.60 | 0.45 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.36 | 0.16 | 0.05 | -0.02 | 7/16/2026 | 7/24/2026 11:58:54 AM EST |
| 19.50 | 0.05 | 0.55 | 0.30 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.13 | 0.05 | -0.01 | 7/13/2026 | 7/24/2026 11:58:54 AM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.35 | 0.12 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 11:58:54 AM EST |
| 21.00 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.10 | 0.04 | -0.01 | 7/14/2026 | 7/24/2026 11:58:54 AM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.07 | 0.03 | -0.01 | 7/13/2026 | 7/24/2026 11:58:54 AM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.06 | 0.03 | -0.01 | 7/15/2026 | 7/24/2026 11:58:54 AM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.47 | 0.05 | 0.02 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.96 | 0.04 | 0.02 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.03 | 0.03 | 0.02 | 0.00 | 7/24/2026 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.14 | 0.03 | 0.01 | 0.00 | 7/24/2026 11:58:54 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 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.16 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.55 | -0.03 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 7.00 | 0.05 | 0.50 | 0.28 | 0.26 | +0.01 | +4.00% | 0.04 | 2 | 1 | 1.48 | -0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 11:58:54 AM EST |
| 7.50 | 0.10 | 0.50 | 0.30 | 0.30 | % | 0.04 | 2 | 0 | 1.41 | -0.09 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 11:58:54 AM EST | |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.46 | -0.12 | 0.04 | -0.01 | 7/13/2026 | 7/24/2026 11:58:54 AM EST |
| 8.50 | 0.30 | 0.60 | 0.45 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.34 | -0.15 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 11:58:54 AM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 281 | 1.31 | -0.18 | 0.05 | -0.02 | 7/17/2026 | 7/24/2026 11:58:54 AM EST |
| 9.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.35 | -0.21 | 0.06 | -0.02 | 7/21/2026 | 7/24/2026 11:58:54 AM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 1.02 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.30 | -0.25 | 0.06 | -0.02 | 7/15/2026 | 7/24/2026 11:58:54 AM EST |
| 10.50 | 0.95 | 1.20 | 1.08 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.30 | -0.29 | 0.07 | -0.02 | 7/21/2026 | 7/24/2026 11:58:54 AM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 291 | 1.30 | -0.32 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 11.50 | 1.40 | 1.65 | 1.53 | % | 0.13 | 0 | 0 | 1.28 | -0.36 | 0.07 | -0.03 | 7/24/2026 11:58:54 AM EST | |||
| 12.00 | 1.65 | 1.95 | 1.80 | 2.09 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.29 | -0.40 | 0.08 | -0.03 | 7/14/2026 | 7/24/2026 11:58:54 AM EST |
| 12.50 | 1.95 | 2.25 | 2.10 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.29 | -0.44 | 0.08 | -0.03 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 13.00 | 2.25 | 2.55 | 2.40 | % | 0.18 | 0 | 0 | 1.29 | -0.48 | 0.08 | -0.03 | 7/24/2026 11:58:54 AM EST | |||
| 13.50 | 2.60 | 2.90 | 2.75 | 2.84 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.30 | -0.52 | 0.08 | -0.03 | 7/23/2026 | 7/24/2026 11:58:54 AM EST |
| 14.00 | 2.90 | 3.20 | 3.05 | 3.63 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.27 | -0.56 | 0.08 | -0.03 | 7/16/2026 | 7/24/2026 11:58:54 AM EST |
| 14.50 | 3.20 | 3.60 | 3.40 | % | 0.23 | 0 | 0 | 1.27 | -0.59 | 0.08 | -0.03 | 7/24/2026 11:58:54 AM EST | |||
| 15.00 | 3.60 | 4.30 | 3.95 | 4.58 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.39 | -0.63 | 0.08 | -0.03 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 15.50 | 4.00 | 4.40 | 4.20 | % | 0.27 | 0 | 0 | 1.26 | -0.66 | 0.08 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 16.00 | 4.40 | 5.10 | 4.75 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.40 | -0.69 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 16.50 | 4.90 | 5.20 | 5.05 | 5.79 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.29 | -0.72 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 11:58:54 AM EST |
| 17.00 | 5.20 | 5.70 | 5.45 | % | 0.32 | 0 | 0 | 1.27 | -0.75 | 0.07 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 17.50 | 5.60 | 6.40 | 6.00 | % | 0.34 | 0 | 0 | 1.40 | -0.78 | 0.06 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 18.00 | 6.00 | 7.00 | 6.50 | % | 0.36 | 0 | 0 | 1.44 | -0.80 | 0.06 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 18.50 | 6.50 | 7.30 | 6.90 | % | 0.37 | 0 | 0 | 1.42 | -0.82 | 0.06 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 19.00 | 6.90 | 7.90 | 7.40 | % | 0.39 | 0 | 0 | 1.44 | -0.84 | 0.05 | -0.02 | 7/24/2026 11:58:54 AM EST | |||
| 19.50 | 7.40 | 8.40 | 7.90 | % | 0.41 | 0 | 0 | 1.49 | -0.87 | 0.05 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 20.00 | 7.80 | 8.70 | 8.25 | % | 0.41 | 0 | 0 | 1.32 | -0.88 | 0.04 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 21.00 | 8.80 | 9.80 | 9.30 | % | 0.44 | 0 | 0 | 1.46 | -0.90 | 0.04 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 22.00 | 9.70 | 10.60 | 10.15 | % | 0.46 | 0 | 0 | 1.94 | -0.93 | 0.03 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 23.00 | 10.60 | 11.50 | 11.05 | % | 0.48 | 0 | 0 | 1.93 | -0.94 | 0.03 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 24.00 | 11.50 | 12.70 | 12.10 | % | 0.50 | 0 | 0 | 2.18 | -0.95 | 0.02 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 25.00 | 12.40 | 13.60 | 13.00 | % | 0.52 | 0 | 0 | 2.17 | -0.96 | 0.02 | -0.01 | 7/24/2026 11:58:54 AM EST | |||
| 26.00 | 13.30 | 14.70 | 14.00 | % | 0.54 | 0 | 0 | 2.33 | -0.97 | 0.02 | 0.00 | 7/24/2026 11:58:54 AM EST | |||
| 27.00 | 14.30 | 16.10 | 15.20 | % | 0.56 | 0 | 0 | 2.71 | -0.97 | 0.01 | 0.00 | 7/24/2026 11:58:54 AM EST |