Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $7.85 as of 3/12/2026 2:16:51 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 | 6.00 | 6.70 | 6.35 | 6.32 | -0.53 | -7.74% | 6.35 | 11 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 2.00 | 5.20 | 5.50 | 5.35 | 5.42 | -0.43 | -7.35% | 2.67 | 8 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 3.00 | 4.10 | 4.70 | 4.40 | 4.43 | -0.47 | -9.60% | 1.47 | 11 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 4.00 | 3.20 | 3.80 | 3.50 | 3.48 | -0.19 | -5.18% | 0.88 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 4.50 | 2.60 | 3.50 | 3.05 | 3.27 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 5.00 | 2.10 | 3.00 | 2.55 | 2.80 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 5.50 | 1.75 | 2.50 | 2.13 | 2.22 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 6.00 | 1.15 | 2.00 | 1.58 | 1.83 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | 1.00 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 0.60 | 1.30 | 0.95 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 0.95 | 0.19 | -0.01 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.80 | 0.48 | 0.93 | 0.00 | 0.00% | 0.07 | 0 | 8 | 4.06 | 0.77 | 0.57 | -0.08 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.37 | -71.16% | 0.02 | 12 | 630 | 1.32 | 0.42 | 0.74 | -0.12 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.01 | 33 | 2,220 | 2.03 | 0.14 | 0.40 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,352 | 2.26 | 0.03 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 563 | 2.86 | 0.00 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 6.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.32 | 0.00 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4,605 | 2.11 | -0.05 | 0.19 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 710 | 5,845 | 1.40 | -0.23 | 0.57 | -0.08 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.26 | +0.11 | +73.34% | 0.04 | 58 | 212 | 1.45 | -0.58 | 0.74 | -0.12 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.30 | +85.72% | 0.09 | 4 | 221 | 2.47 | -0.86 | 0.40 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.50 | 0.95 | 1.25 | 1.10 | 1.09 | -0.31 | -22.15% | 0.13 | 5 | 125 | 4.13 | -0.97 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 1.40 | 1.75 | 1.58 | 1.55 | +0.27 | +21.10% | 0.18 | 22 | 11 | 3.51 | -1.00 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 9.50 | 1.90 | 2.25 | 2.08 | 2.05 | +0.52 | +33.99% | 0.22 | 5 | 37 | 4.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 2.35 | 2.75 | 2.55 | 2.60 | +0.20 | +8.34% | 0.26 | 43 | 17 | 4.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 2.95 | 3.40 | 3.18 | 3.08 | -0.27 | -8.06% | 0.30 | 29 | 46 | 6.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 3.30 | 3.90 | 3.60 | 3.51 | -0.34 | -8.84% | 0.33 | 4 | 8 | 7.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.50 | 3.80 | 4.40 | 4.10 | 4.05 | +0.05 | +1.25% | 0.36 | 2 | 5 | 7.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 4.30 | 4.90 | 4.60 | 4.50 | +0.25 | +5.89% | 0.38 | 1 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 4.80 | 5.40 | 5.10 | 5.00 | -0.45 | -8.26% | 0.41 | 3 | 2 | 8.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 5.40 | 5.90 | 5.65 | 5.50 | +0.15 | +2.81% | 0.43 | 2 | 9 | 9.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.50 | 5.80 | 6.40 | 6.10 | 6.00 | -0.33 | -5.22% | 0.45 | 2 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 14.00 | 6.50 | 6.80 | 6.65 | 6.50 | +0.25 | +4.00% | 0.48 | 1 | 2 | 8.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 14.50 | 7.00 | 7.30 | 7.15 | 6.85 | +0.15 | +2.24% | 0.49 | 4 | 2 | 9.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 7.50 | 7.80 | 7.65 | 7.50 | +0.25 | +3.45% | 0.51 | 1 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.50 | 8.00 | 8.30 | 8.15 | 8.00 | +0.10 | +1.27% | 0.53 | 2 | 1 | 9.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 8.50 | 8.80 | 8.65 | 8.50 | +0.15 | +1.80% | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 16.50 | 9.00 | 9.30 | 9.15 | 9.00 | +0.20 | +2.28% | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 17.00 | 9.50 | 9.80 | 9.65 | 9.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:55 PM EST |
| 17.50 | 10.00 | 10.30 | 10.15 | 10.00 | +0.10 | +1.01% | 0.58 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 18.00 | 10.50 | 10.80 | 10.65 | 10.50 | +0.15 | +1.45% | 0.59 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 18.50 | 11.00 | 11.30 | 11.15 | 10.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 19.00 | 11.50 | 11.80 | 11.65 | 11.64 | +0.29 | +2.56% | 0.61 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 12.30 | 12.80 | 12.55 | 12.55 | +0.15 | +1.21% | 0.63 | 113 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 21.00 | 13.50 | 13.80 | 13.65 | 13.45 | +0.20 | +1.51% | 0.65 | 112 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 22.00 | 14.50 | 14.80 | 14.65 | 14.50 | +0.25 | +1.76% | 0.67 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 23.00 | 15.50 | 15.80 | 15.65 | 15.40 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 24.00 | 16.00 | 17.10 | 16.55 | 16.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 17.00 | 18.10 | 17.55 | 17.50 | +0.20 | +1.16% | 0.70 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |