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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 10.10 | 9.25 | 15.96 | 0.00 | 0.00% | 3.70 | 0 | 11 | 5.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:48 PM EST |
| 4.00 | 6.90 | 8.70 | 7.80 | 14.24 | 0.00 | 0.00% | 1.95 | 0 | 1 | 3.55 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:48 PM EST |
| 5.00 | 6.30 | 7.60 | 6.95 | 12.64 | 0.00 | 0.00% | 1.39 | 0 | 285 | 2.89 | 0.97 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 3:59:48 PM EST |
| 6.00 | 5.40 | 6.60 | 6.00 | % | 1.00 | 0 | 0 | 2.39 | 0.94 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 7.50 | 4.30 | 5.00 | 4.65 | 5.00 | 0.00 | 0.00% | 0.62 | 0 | 127 | 1.33 | 0.87 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 9.00 | 3.30 | 3.70 | 3.50 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | 0.78 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 10.00 | 2.80 | 3.10 | 2.95 | 3.59 | 0.00 | 0.00% | 0.30 | 0 | 4,248 | 1.24 | 0.71 | 0.06 | -0.02 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 11.00 | 2.30 | 2.60 | 2.45 | 2.60 | +0.02 | +0.78% | 0.22 | 10 | 14 | 1.23 | 0.64 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 12.50 | 1.80 | 1.95 | 1.88 | 1.80 | -0.55 | -23.41% | 0.15 | 153 | 4,310 | 1.24 | 0.53 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 14.00 | 1.20 | 1.55 | 1.38 | 1.47 | -0.28 | -16.00% | 0.10 | 2 | 1,099 | 1.21 | 0.44 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 15.00 | 1.00 | 1.35 | 1.18 | 1.17 | -0.38 | -24.52% | 0.08 | 14 | 10,686 | 1.23 | 0.38 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 16.00 | 0.80 | 1.10 | 0.95 | 1.03 | -0.22 | -17.60% | 0.06 | 10 | 601 | 1.21 | 0.33 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 17.50 | 0.60 | 0.90 | 0.75 | 0.85 | -0.10 | -10.53% | 0.04 | 150 | 6,474 | 1.24 | 0.27 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 19.00 | 0.40 | 0.70 | 0.55 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 660 | 1.22 | 0.22 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.05 | -7.70% | 0.02 | 4 | 7,995 | 1.23 | 0.19 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,127 | 1.29 | 0.17 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,442 | 1.28 | 0.14 | 0.04 | -0.01 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,239 | 1.28 | 0.11 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7,310 | 1.31 | 0.10 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.31 | 0.09 | 0.03 | -0.01 | 7/7/2026 | 7/24/2026 3:59:48 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.23 | 0.08 | 0.02 | -0.01 | 7/7/2026 | 7/24/2026 3:59:48 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 1,706 | 1.34 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.23 | 0.06 | 0.02 | -0.01 | 6/25/2026 | 7/24/2026 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13,589 | 1.26 | 0.05 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,078 | 1.54 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,689 | 1.67 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 26 | 3.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/24/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 16,994 | 1.32 | -0.03 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.30 | -0.06 | 0.02 | -0.01 | 6/23/2026 | 7/24/2026 3:59:48 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 9,254 | 1.27 | -0.13 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.89 | +0.04 | +4.71% | 0.11 | 2 | 583 | 1.26 | -0.22 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 10.00 | 1.20 | 1.50 | 1.35 | 1.40 | +0.15 | +12.00% | 0.14 | 3 | 6,683 | 1.23 | -0.29 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 11.00 | 1.75 | 1.90 | 1.83 | 1.75 | +0.10 | +6.07% | 0.17 | 210 | 605 | 1.21 | -0.36 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 12.50 | 2.55 | 2.90 | 2.73 | 2.67 | +0.22 | +8.98% | 0.22 | 89 | 2,283 | 1.21 | -0.47 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 14.00 | 3.60 | 4.00 | 3.80 | 3.50 | +0.10 | +2.95% | 0.27 | 21 | 629 | 1.23 | -0.56 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 15.00 | 4.40 | 4.70 | 4.55 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 5,560 | 1.23 | -0.62 | 0.07 | -0.02 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 16.00 | 5.20 | 5.60 | 5.40 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 780 | 1.25 | -0.67 | 0.07 | -0.02 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 17.50 | 6.50 | 6.80 | 6.65 | 6.84 | 0.00 | 0.00% | 0.38 | 0 | 728 | 1.25 | -0.73 | 0.06 | -0.02 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 19.00 | 7.70 | 8.20 | 7.95 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 127 | 1.22 | -0.78 | 0.05 | -0.02 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 20.00 | 8.20 | 9.10 | 8.65 | 9.24 | 0.00 | 0.00% | 0.43 | 0 | 387 | 1.42 | -0.81 | 0.05 | -0.01 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 21.00 | 9.10 | 10.00 | 9.55 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 145 | 1.42 | -0.83 | 0.04 | -0.01 | 6/26/2026 | 7/24/2026 3:59:48 PM EST |
| 22.50 | 10.50 | 11.60 | 11.05 | 7.61 | 0.00 | 0.00% | 0.49 | 0 | 67 | 1.60 | -0.86 | 0.04 | -0.01 | 6/26/2026 | 7/24/2026 3:59:48 PM EST |
| 24.00 | 11.90 | 12.90 | 12.40 | 11.05 | 0.00 | 0.00% | 0.52 | 0 | 33 | 1.53 | -0.89 | 0.03 | -0.01 | 7/9/2026 | 7/24/2026 3:59:48 PM EST |
| 25.00 | 12.80 | 13.90 | 13.35 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 67 | 1.58 | -0.90 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 26.00 | 13.70 | 14.90 | 14.30 | % | 0.55 | 0 | 0 | 1.64 | -0.91 | 0.03 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 27.00 | 14.70 | 15.80 | 15.25 | % | 0.56 | 0 | 0 | 1.59 | -0.92 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 28.00 | 15.70 | 16.90 | 16.30 | % | 0.58 | 0 | 0 | 1.74 | -0.93 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 29.00 | 16.60 | 17.90 | 17.25 | % | 0.59 | 0 | 0 | 1.78 | -0.94 | 0.02 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 30.00 | 17.60 | 19.00 | 18.30 | 12.40 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.91 | -0.95 | 0.02 | -0.01 | 6/3/2026 | 7/24/2026 3:59:48 PM EST |
| 35.00 | 22.60 | 24.20 | 23.40 | % | 0.67 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 40.00 | 27.50 | 29.50 | 28.50 | % | 0.71 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:48 PM EST |