Options Chain for BITDEER TECHNOLOGIES GROUP CL A ORD SHS (BTDR) - $11.29 as of 5/1/2026 1:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 9.60 | 8.90 | 8.90 | +0.50 | +5.96% | 2.97 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.50 | 7.40 | 9.10 | 8.25 | 8.60 | +0.73 | +9.28% | 2.36 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.00 | 7.50 | 8.60 | 8.05 | 8.11 | +0.64 | +8.57% | 2.01 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.50 | 6.40 | 8.10 | 7.25 | 7.00 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 5.00 | 5.90 | 7.60 | 6.75 | 7.10 | +1.70 | +31.49% | 1.35 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 5.50 | 5.80 | 7.10 | 6.45 | 6.44 | % | 1.17 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 6.00 | 5.20 | 6.60 | 5.90 | 5.90 | +0.56 | +10.49% | 0.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 6.50 | 4.40 | 6.10 | 5.25 | 5.50 | +0.55 | +11.12% | 0.81 | 1 | 2 | 9.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 7.00 | 4.30 | 5.60 | 4.95 | 4.70 | +0.25 | +5.62% | 0.71 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 7.50 | 3.90 | 5.00 | 4.45 | 4.16 | -1.09 | -20.77% | 0.59 | 2 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 3.20 | 4.60 | 3.90 | 3.41 | +1.46 | +74.88% | 0.49 | 1 | 1 | 7.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 8.50 | 2.75 | 4.00 | 3.38 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 110 | 0.00 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 9.00 | 2.30 | 3.50 | 2.90 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 6.01 | 0.98 | 0.03 | -0.01 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 9.50 | 1.85 | 2.85 | 2.35 | 2.29 | +0.58 | +33.92% | 0.25 | 2 | 7 | 5.67 | 0.96 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.00 | 1.45 | 2.35 | 1.90 | 1.95 | +0.20 | +11.43% | 0.19 | 2 | 8 | 2.49 | 0.91 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.50 | 1.05 | 1.95 | 1.50 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.70 | 0.84 | 0.16 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.30 | +33.34% | 0.10 | 3 | 24 | 3.09 | 0.74 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 11.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.23 | +37.10% | 0.07 | 15 | 122 | 0.92 | 0.63 | 0.24 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.02 | -3.51% | 0.05 | 106 | 386 | 0.97 | 0.51 | 0.24 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.03 | 106 | 969 | 1.00 | 0.40 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.07 | +33.34% | 0.02 | 180 | 138 | 0.99 | 0.30 | 0.20 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 13.50 | 0.15 | 0.30 | 0.23 | 0.16 | +0.01 | +6.67% | 0.02 | 286 | 2,454 | 0.99 | 0.22 | 0.16 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 119 | 61 | 0.96 | 0.16 | 0.13 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 14.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 80 | 80 | 1.30 | 0.10 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 179 | 194 | 1.16 | 0.08 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 26 | 2.07 | 0.04 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.02 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.76 | 0.01 | 0.02 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 182 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,009 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.02 | 1 | 11 | 2.31 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 255 | 2.41 | -0.02 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.02 | 1 | 174 | 1.86 | -0.04 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.33 | -82.50% | 0.01 | 147 | 1,383 | 1.07 | -0.09 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.26 | -56.53% | 0.02 | 2,248 | 49 | 1.05 | -0.16 | 0.16 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.39 | -52.71% | 0.03 | 2,257 | 177 | 1.04 | -0.26 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 11.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.35 | -41.18% | 0.05 | 95 | 29 | 1.06 | -0.37 | 0.24 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.56 | -41.49% | 0.07 | 38 | 11 | 1.09 | -0.49 | 0.24 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 12.50 | 1.00 | 1.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.08 | -0.60 | 0.23 | -0.05 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 13.00 | 1.35 | 1.50 | 1.43 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.58 | -0.70 | 0.20 | -0.04 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 13.50 | 1.50 | 2.45 | 1.98 | % | 0.15 | 0 | 0 | 4.66 | -0.78 | 0.16 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 14.00 | 1.95 | 2.90 | 2.43 | % | 0.17 | 0 | 0 | 4.73 | -0.84 | 0.13 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 14.50 | 2.40 | 3.40 | 2.90 | % | 0.20 | 0 | 0 | 4.79 | -0.90 | 0.09 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.00 | 2.80 | 3.90 | 3.35 | % | 0.22 | 0 | 0 | 4.98 | -0.92 | 0.08 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 15.50 | 3.20 | 4.40 | 3.80 | % | 0.25 | 0 | 0 | 5.17 | -0.96 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 16.00 | 3.80 | 5.00 | 4.40 | % | 0.28 | 0 | 0 | 5.35 | -0.98 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 16.50 | 4.30 | 5.50 | 4.90 | % | 0.30 | 0 | 0 | 5.51 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 17.00 | 4.80 | 6.00 | 5.40 | % | 0.32 | 0 | 0 | 5.67 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 17.50 | 5.30 | 6.60 | 5.95 | 5.24 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.83 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 5.80 | 7.10 | 6.45 | % | 0.36 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 18.50 | 6.30 | 7.60 | 6.95 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 19.00 | 6.80 | 8.10 | 7.45 | % | 0.39 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 19.50 | 7.30 | 8.60 | 7.95 | 8.66 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 7.80 | 9.10 | 8.45 | % | 0.42 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 20.50 | 8.30 | 9.60 | 8.95 | % | 0.44 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.00 | 8.80 | 10.10 | 9.45 | % | 0.45 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 21.50 | 9.30 | 10.60 | 9.95 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 22.00 | 9.80 | 11.10 | 10.45 | % | 0.47 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 22.50 | 10.30 | 11.60 | 10.95 | % | 0.49 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 23.00 | 10.70 | 12.10 | 11.40 | % | 0.50 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |