Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.51 as of 9/28/2026 1:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 10.30 | 10.10 | 10.20 | -0.14 | -1.36% | 10.10 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 2.00 | 8.90 | 9.30 | 9.10 | 9.20 | -1.45 | -13.62% | 4.55 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 3.00 | 8.00 | 8.30 | 8.15 | 8.15 | -2.45 | -23.12% | 2.72 | 6 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 4.00 | 6.80 | 7.30 | 7.05 | 7.13 | -0.38 | -5.06% | 1.76 | 1 | 139 | 6.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 5.00 | 5.80 | 6.30 | 6.05 | 6.15 | -0.39 | -5.97% | 1.21 | 1 | 139 | 5.39 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 5.50 | 5.50 | 5.70 | 5.60 | 5.60 | -2.17 | -27.93% | 1.02 | 4 | 135 | 4.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 6.00 | 5.00 | 5.50 | 5.25 | % | 0.88 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 6.50 | 4.50 | 4.80 | 4.65 | 4.75 | -2.05 | -30.15% | 0.72 | 3 | 135 | 7.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 7.00 | 4.00 | 4.50 | 4.25 | 5.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 11:58:39 AM EST |
| 7.50 | 3.30 | 4.50 | 3.90 | 3.83 | -1.77 | -31.61% | 0.52 | 1 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 8.00 | 2.75 | 3.30 | 3.03 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 11:58:39 AM EST |
| 8.50 | 2.30 | 3.40 | 2.85 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 11:58:39 AM EST |
| 9.00 | 2.00 | 2.45 | 2.23 | 2.19 | % | 0.25 | 18 | 0 | 2.46 | 0.99 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST | |
| 9.50 | 1.50 | 2.00 | 1.75 | 1.76 | -0.64 | -26.67% | 0.18 | 17 | 50 | 2.20 | 0.95 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 10.00 | 1.10 | 1.40 | 1.25 | 1.26 | -0.31 | -19.75% | 0.12 | 1 | 172 | 1.51 | 0.87 | 0.19 | -0.03 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 10.50 | 0.80 | 0.90 | 0.85 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.99 | 0.73 | 0.29 | -0.04 | 9/11/2026 | 9/28/2026 11:58:39 AM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.35 | -41.18% | 0.05 | 134 | 153 | 1.01 | 0.57 | 0.33 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 11.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.03 | 294 | 518 | 1.06 | 0.41 | 0.32 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.20 | -57.15% | 0.02 | 111 | 1,980 | 1.05 | 0.27 | 0.27 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.01 | 99 | 189 | 1.03 | 0.16 | 0.20 | -0.04 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 27 | 2,132 | 1.04 | 0.09 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.46 | 0.05 | 0.08 | -0.01 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 75 | 863 | 1.39 | 0.02 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 5,470 | 2.53 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 439 | 2.21 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 11:58:39 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 11:58:39 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 11:58:39 AM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 11:58:39 AM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 11:58:39 AM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:39 AM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 11:58:39 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 11:58:39 AM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 11:58:39 AM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 11:58:39 AM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 11:58:39 AM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.01 | 10 | 5,052 | 2.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 11:58:39 AM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 170 | 2.75 | -0.01 | 0.04 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.35 | -0.05 | 0.10 | -0.01 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 11 | 352 | 0.93 | -0.13 | 0.19 | -0.03 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.02 | 24 | 1,115 | 0.97 | -0.27 | 0.29 | -0.04 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.11 | +40.75% | 0.04 | 76 | 1,052 | 0.99 | -0.43 | 0.33 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 11.50 | 0.65 | 0.80 | 0.73 | 0.61 | +0.16 | +35.56% | 0.06 | 43 | 712 | 1.09 | -0.59 | 0.32 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.07 | +0.27 | +33.75% | 0.09 | 3 | 1,632 | 1.09 | -0.73 | 0.27 | -0.05 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 12.50 | 1.35 | 1.60 | 1.48 | 1.53 | +0.38 | +33.05% | 0.12 | 107 | 401 | 1.44 | -0.84 | 0.20 | -0.04 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 13.00 | 1.70 | 2.10 | 1.90 | 1.72 | +0.14 | +8.87% | 0.15 | 1 | 201 | 1.70 | -0.91 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 13.50 | 2.20 | 2.45 | 2.33 | 2.32 | +1.32 | +132.00% | 0.17 | 1 | 126 | 1.78 | -0.95 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 14.00 | 2.55 | 3.10 | 2.83 | 1.38 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.15 | -0.98 | 0.04 | -0.01 | 9/21/2026 | 9/28/2026 11:58:39 AM EST |
| 14.50 | 3.00 | 3.60 | 3.30 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.35 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/28/2026 11:58:39 AM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.80 | +0.10 | +2.71% | 0.25 | 3 | 106 | 2.54 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 15.50 | 4.00 | 4.70 | 4.35 | 4.23 | +0.68 | +19.16% | 0.28 | 1 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 16.00 | 4.50 | 5.20 | 4.85 | 4.75 | +0.42 | +9.70% | 0.30 | 1 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 16.50 | 5.10 | 5.60 | 5.35 | 5.18 | -0.02 | -0.39% | 0.32 | 1 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 17.00 | 5.40 | 6.10 | 5.75 | 5.74 | +0.04 | +0.71% | 0.34 | 2 | 4 | 3.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 17.50 | 5.40 | 6.90 | 6.15 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 18.00 | 5.90 | 7.40 | 6.65 | 6.67 | +0.37 | +5.88% | 0.37 | 2 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 18.50 | 6.40 | 7.90 | 7.15 | 5.95 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 11:58:39 AM EST |
| 19.00 | 6.90 | 8.40 | 7.65 | 7.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 11:58:39 AM EST |
| 19.50 | 8.20 | 8.80 | 8.50 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 11:58:39 AM EST |
| 20.00 | 8.70 | 9.30 | 9.00 | 8.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 11:58:39 AM EST |
| 20.50 | 9.20 | 9.80 | 9.50 | 7.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 11:58:39 AM EST |
| 21.00 | 9.70 | 10.30 | 10.00 | 9.45 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 21.50 | 10.20 | 10.70 | 10.45 | 9.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:39 AM EST |
| 22.00 | 10.70 | 11.10 | 10.90 | 10.95 | +0.95 | +9.50% | 0.50 | 1 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 23.00 | 11.70 | 12.10 | 11.90 | 11.98 | +0.38 | +3.28% | 0.52 | 2 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |
| 24.00 | 12.70 | 13.10 | 12.90 | 12.91 | % | 0.54 | 3 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:39 AM EST |