Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.56 as of 7/27/2026 7:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 9.40 | 8.65 | 15.96 | 0.00 | 0.00% | 3.46 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 11:59:02 AM EST |
| 4.00 | 6.60 | 8.20 | 7.40 | 14.24 | 0.00 | 0.00% | 1.85 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 7/27/2026 11:59:02 AM EST |
| 5.00 | 5.70 | 7.10 | 6.40 | 12.64 | 0.00 | 0.00% | 1.28 | 0 | 285 | 0.00 | 0.96 | 0.01 | -0.01 | 6/26/2026 | 7/27/2026 11:59:02 AM EST |
| 6.00 | 4.80 | 5.90 | 5.35 | % | 0.89 | 0 | 0 | 2.21 | 0.93 | 0.02 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 7.50 | 3.70 | 4.40 | 4.05 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 127 | 1.25 | 0.85 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 11:59:02 AM EST |
| 9.00 | 2.95 | 3.30 | 3.13 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.26 | 0.75 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 11:59:02 AM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | 2.87 | -0.72 | -20.06% | 0.26 | 6 | 4,248 | 1.26 | 0.68 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 11.00 | 2.05 | 2.35 | 2.20 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.26 | 0.60 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 12.50 | 1.50 | 1.80 | 1.65 | 1.60 | -0.20 | -11.12% | 0.13 | 45 | 4,382 | 1.28 | 0.49 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.24 | -16.33% | 0.09 | 318 | 1,101 | 1.23 | 0.40 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 15.00 | 0.85 | 1.10 | 0.98 | 1.15 | -0.02 | -1.71% | 0.07 | 3 | 10,687 | 1.25 | 0.34 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.71 | -0.32 | -31.07% | 0.05 | 11 | 592 | 1.26 | 0.29 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.25 | -29.42% | 0.03 | 4 | 6,474 | 1.26 | 0.24 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 660 | 1.28 | 0.19 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 11:59:02 AM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.24 | -40.00% | 0.02 | 6 | 7,995 | 1.27 | 0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 21.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.15 | -27.28% | 0.02 | 3 | 1,127 | 1.35 | 0.14 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 22.50 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,442 | 1.41 | 0.11 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 11:59:02 AM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,239 | 1.36 | 0.10 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 11:59:02 AM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.23 | -60.53% | 0.01 | 12 | 7,310 | 1.30 | 0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.37 | 0.08 | 0.03 | -0.01 | 7/7/2026 | 7/27/2026 11:59:02 AM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.35 | 0.07 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 11:59:02 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,709 | 1.61 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.66 | 0.04 | 0.02 | 0.00 | 6/25/2026 | 7/27/2026 11:59:02 AM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 9,955 | 13,589 | 1.40 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,078 | 1.73 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 11:59:02 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,689 | 1.87 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 11:59:02 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.00 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 11:59:02 AM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 4 | 16,994 | 1.34 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.37 | -0.07 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 11:59:02 AM EST |
| 7.50 | 0.40 | 0.65 | 0.53 | 0.53 | +0.03 | +6.00% | 0.07 | 2 | 9,254 | 1.28 | -0.15 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 9.00 | 0.90 | 1.15 | 1.03 | 0.89 | 0.00 | 0.00% | 0.11 | 0 | 585 | 1.25 | -0.25 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.40 | 0.00 | 0.00% | 0.15 | 3 | 6,685 | 1.26 | -0.33 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 11.00 | 1.85 | 2.15 | 2.00 | 1.95 | +0.20 | +11.43% | 0.18 | 4 | 801 | 1.26 | -0.40 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 12.50 | 2.80 | 3.10 | 2.95 | 2.90 | +0.23 | +8.62% | 0.24 | 359 | 2,350 | 1.24 | -0.51 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 14.00 | 3.80 | 4.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 650 | 1.23 | -0.60 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 11:59:02 AM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.85 | +0.75 | +18.30% | 0.32 | 1 | 5,560 | 1.27 | -0.66 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 11:59:02 AM EST |
| 16.00 | 5.50 | 5.80 | 5.65 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 780 | 1.29 | -0.71 | 0.07 | -0.02 | 7/16/2026 | 7/27/2026 11:59:02 AM EST |
| 17.50 | 6.80 | 7.20 | 7.00 | 6.84 | 0.00 | 0.00% | 0.40 | 0 | 728 | 1.29 | -0.76 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 19.00 | 8.00 | 8.70 | 8.35 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 127 | 1.56 | -0.81 | 0.05 | -0.01 | 7/16/2026 | 7/27/2026 11:59:02 AM EST |
| 20.00 | 8.90 | 9.70 | 9.30 | 9.24 | 0.00 | 0.00% | 0.47 | 0 | 387 | 1.65 | -0.83 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 11:59:02 AM EST |
| 21.00 | 9.90 | 10.60 | 10.25 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 145 | 1.65 | -0.86 | 0.04 | -0.01 | 6/26/2026 | 7/27/2026 11:59:02 AM EST |
| 22.50 | 11.20 | 12.10 | 11.65 | 7.61 | 0.00 | 0.00% | 0.52 | 0 | 67 | 1.75 | -0.89 | 0.04 | -0.01 | 6/26/2026 | 7/27/2026 11:59:02 AM EST |
| 24.00 | 12.60 | 13.50 | 13.05 | 11.05 | 0.00 | 0.00% | 0.54 | 0 | 33 | 1.76 | -0.90 | 0.03 | -0.01 | 7/9/2026 | 7/27/2026 11:59:02 AM EST |
| 25.00 | 13.50 | 14.50 | 14.00 | 13.50 | 0.00 | 0.00% | 0.56 | 0 | 67 | 1.83 | -0.91 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 11:59:02 AM EST |
| 26.00 | 14.20 | 15.50 | 14.85 | % | 0.57 | 0 | 0 | 1.88 | -0.92 | 0.03 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 27.00 | 15.30 | 16.50 | 15.90 | % | 0.59 | 0 | 0 | 1.94 | -0.93 | 0.02 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 28.00 | 16.20 | 17.50 | 16.85 | % | 0.60 | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.01 | 7/27/2026 11:59:02 AM EST | |||
| 29.00 | 17.20 | 18.50 | 17.85 | % | 0.62 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 7/27/2026 11:59:02 AM EST | |||
| 30.00 | 18.40 | 19.40 | 18.90 | 12.40 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.99 | -0.96 | 0.02 | 0.00 | 6/3/2026 | 7/27/2026 11:59:02 AM EST |
| 35.00 | 23.00 | 24.70 | 23.85 | % | 0.68 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 7/27/2026 11:59:02 AM EST | |||
| 40.00 | 28.00 | 29.80 | 28.90 | % | 0.72 | 0 | 0 | 2.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 11:59:02 AM EST |