Explore strikes, OI, IV and strategy data for BTDR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251107C00005000 | 10/27 10:35 AM | 5.00 | 19.10 | 16 | 19.1 | 0.00 | 0.00% | 0 | 0 | 1526.56% | Yes |
| BTDR251107C00008000 | 11/5 11:27 AM | 8.00 | 14.10 | 13 | 15.2 | -2.30 | -14.02% | 1 | 3 | 593.75% | Yes |
| BTDR251107C00015000 | 11/5 11:34 AM | 15.00 | 7.68 | 6.4 | 9.1 | -0.13 | -1.66% | 1 | 3 | 550.00% | Yes |
| BTDR251107C00015500 | 11/4 11:34 AM | 15.50 | 7.30 | 5.9 | 8.7 | 0.00 | 0.00% | 1 | 4 | 530.47% | Yes |
| BTDR251107C00016000 | 11/4 11:18 AM | 16.00 | 6.54 | 4.7 | 8.2 | 0.00 | 0.00% | 1 | 4 | 393.75% | Yes |
| BTDR251107C00016500 | 11/4 11:18 AM | 16.50 | 6.15 | 3.8 | 7.7 | 0.00 | 0.00% | 1 | 4 | 292.19% | Yes |
| BTDR251107C00017000 | 11/4 11:01 AM | 17.00 | 5.48 | 4.5 | 6.8 | 0.00 | 0.00% | 6 | 15 | 394.53% | Yes |
| BTDR251107C00017500 | 11/3 3:30 PM | 17.50 | 5.77 | 3.2 | 6.3 | 0.00 | 0.00% | 21 | 7 | 245.31% | Yes |
| BTDR251107C00018000 | 11/5 12:34 PM | 18.00 | 4.21 | 2.3 | 4.7 | -0.29 | -6.44% | 1 | 72 | 347.66% | Yes |
| BTDR251107C00018500 | 11/5 11:30 AM | 18.50 | 3.82 | 1.8 | 5.2 | -0.40 | -9.48% | 1 | 29 | 519.53% | Yes |
| BTDR251107C00019000 | 11/5 12:34 PM | 19.00 | 3.32 | 2.6 | 4.2 | -0.43 | -11.47% | 1 | 11 | 219.92% | Yes |
| BTDR251107C00019500 | 11/5 11:30 AM | 19.50 | 2.93 | 2.35 | 3.9 | -1.29 | -30.57% | 1 | 409 | 243.75% | Yes |
| BTDR251107C00020000 | 11/5 2:42 PM | 20.00 | 2.33 | 0.7 | 3.6 | -1.44 | -38.20% | 1 | 90 | 101.56% | Yes |
| BTDR251107C00020500 | 10/31 3:48 PM | 20.50 | 2.24 | 0.75 | 2.95 | 0.00 | 0.00% | 4 | 9 | 132.42% | Yes |
| BTDR251107C00021000 | 11/4 9:35 AM | 21.00 | 1.00 | 1.2 | 2.85 | 0.00 | 0.00% | 1 | 25 | 223.44% | Yes |
| BTDR251107C00021500 | 11/4 2:58 PM | 21.50 | 1.10 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 60 | 136.72% | Yes |
| BTDR251107C00022000 | 11/5 3:30 PM | 22.00 | 0.77 | 0.05 | 1.8 | -0.27 | -25.96% | 4 | 207 | 135.94% | Yes |
| BTDR251107C00022500 | 11/5 3:52 PM | 22.50 | 0.65 | 0 | 1 | -0.20 | -23.53% | 38 | 210 | 104.69% | No |
| BTDR251107C00023000 | 11/5 3:21 PM | 23.00 | 0.40 | 0 | 0.95 | -0.15 | -27.27% | 298 | 4084 | 128.91% | No |
| BTDR251107C00023500 | 11/5 3:41 PM | 23.50 | 0.28 | 0 | 0.45 | -0.22 | -44.00% | 1388 | 1397 | 107.81% | No |
| BTDR251107C00024000 | 11/5 2:40 PM | 24.00 | 0.21 | 0 | 0.5 | -0.19 | -47.50% | 26 | 173 | 132.81% | No |
| BTDR251107C00024500 | 11/5 10:20 AM | 24.50 | 0.22 | 0.1 | 0.2 | -0.02 | -8.33% | 3 | 34 | 127.34% | No |
| BTDR251107C00025000 | 11/5 3:20 PM | 25.00 | 0.10 | 0 | 0.15 | -0.12 | -54.55% | 421 | 5014 | 119.53% | No |
| BTDR251107C00025500 | 11/4 1:02 PM | 25.50 | 0.20 | 0 | 0.45 | 0.00 | 0.00% | 1 | 39 | 180.08% | No |
| BTDR251107C00026000 | 11/5 10:25 AM | 26.00 | 0.21 | 0 | 0.35 | 0.04 | 23.53% | 1 | 275 | 181.64% | No |
| BTDR251107C00027000 | 11/4 9:32 AM | 27.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 2 | 98 | 232.42% | No |
| BTDR251107C00027500 | 11/5 11:11 AM | 27.50 | 0.23 | 0 | 0.95 | 0.13 | 130.00% | 1 | 629 | 302.34% | No |
| BTDR251107C00028000 | 11/5 11:11 AM | 28.00 | 0.07 | 0 | 0.2 | -0.03 | -30.00% | 3 | 99 | 207.03% | No |
| BTDR251107C00029000 | 11/3 12:17 PM | 29.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 4 | 63 | 285.94% | No |
| BTDR251107C00030000 | 11/5 9:42 AM | 30.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 4 | 451 | 293.75% | No |
| BTDR251107C00031000 | 10/28 12:49 PM | 31.00 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 371.88% | No |
| BTDR251107C00032000 | 10/21 1:43 PM | 32.00 | 0.65 | 0 | 0.65 | 0.00 | 0.00% | 25 | 30 | 380.08% | No |
| BTDR251107C00034000 | 11/5 10:09 AM | 34.00 | 0.13 | 0 | 0.45 | 0.01 | 8.33% | 1 | 15 | 386.72% | No |
| BTDR251107C00035000 | 11/3 10:06 AM | 35.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 45 | 278.13% | No |
| BTDR251107C00036000 | 10/27 10:26 AM | 36.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 477.34% | No |
| BTDR251107C00040000 | 11/4 11:19 AM | 40.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 10 | 34 | 343.75% | No |
| BTDR251107C00041000 | 10/16 9:30 AM | 41.00 | 0.75 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 603.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251107P00008000 | 10/23 12:52 PM | 8.00 | 0.06 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 1087.50% | No |
| BTDR251107P00009000 | 10/27 3:38 PM | 9.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 901.56% | No |
| BTDR251107P00010000 | 10/27 3:38 PM | 10.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 809.38% | No |
| BTDR251107P00012500 | 10/14 9:31 AM | 12.50 | 0.21 | 0 | 1 | 0.00 | 0.00% | 10 | 15 | 667.97% | No |
| BTDR251107P00013500 | 11/5 11:12 AM | 13.50 | 0.01 | 0 | 0.05 | -0.04 | -80.00% | 1 | 5011 | 315.63% | No |
| BTDR251107P00014000 | 11/5 11:12 AM | 14.00 | 0.13 | 0 | 0.4 | 0.00 | 0.00% | 2 | 2 | 435.94% | No |
| BTDR251107P00014500 | 11/5 9:44 AM | 14.50 | 0.39 | 0 | 0.3 | 0.31 | 387.50% | 1 | 2 | 381.25% | No |
| BTDR251107P00015000 | 11/3 1:36 PM | 15.00 | 0.38 | 0 | 0.55 | 0.00 | 0.00% | 1 | 49 | 414.84% | No |
| BTDR251107P00015500 | 10/16 9:34 AM | 15.50 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 11 | 11 | 424.22% | No |
| BTDR251107P00016000 | 10/31 3:55 PM | 16.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 395.31% | No |
| BTDR251107P00016500 | 10/20 9:34 AM | 16.50 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 7 | 12 | 283.59% | No |
| BTDR251107P00017000 | 10/30 11:16 AM | 17.00 | 0.08 | 0 | 0.5 | 0.00 | 0.00% | 5 | 26 | 299.22% | No |
| BTDR251107P00017500 | 10/10 10:27 AM | 17.50 | 0.95 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 312.89% | No |
| BTDR251107P00018000 | 10/9 1:31 PM | 18.00 | 1.84 | 0 | 0.75 | 0.00 | 0.00% | 2 | 3 | 285.94% | No |
| BTDR251107P00018500 | 10/21 3:01 PM | 18.50 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 259.77% | No |
| BTDR251107P00019000 | 11/3 10:37 AM | 19.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 2 | 40 | 179.30% | No |
| BTDR251107P00019500 | 11/4 11:09 AM | 19.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 3 | 15 | 207.03% | No |
| BTDR251107P00020000 | 11/5 10:37 AM | 20.00 | 0.14 | 0.05 | 0.2 | -0.06 | -30.00% | 100 | 133 | 120.31% | No |
| BTDR251107P00020500 | 11/4 12:09 PM | 20.50 | 0.30 | 0 | 0.7 | 0.00 | 0.00% | 45 | 129 | 148.83% | No |
| BTDR251107P00021000 | 11/5 1:38 PM | 21.00 | 0.36 | 0 | 0.8 | -0.19 | -34.55% | 1 | 136 | 130.66% | No |
| BTDR251107P00021500 | 11/5 12:48 PM | 21.50 | 0.43 | 0 | 0.65 | 0.03 | 7.50% | 19 | 707 | 88.28% | No |
| BTDR251107P00022000 | 11/5 12:36 PM | 22.00 | 0.65 | 0 | 1.15 | -0.23 | -26.14% | 16 | 118 | 94.53% | No |
| BTDR251107P00022500 | 11/4 2:57 PM | 22.50 | 1.25 | 0.6 | 1.15 | 0.00 | 0.00% | 27 | 645 | 97.66% | Yes |
| BTDR251107P00023000 | 11/4 11:56 AM | 23.00 | 1.40 | 0.15 | 2.05 | 0.00 | 0.00% | 37 | 52 | 77.34% | Yes |
| BTDR251107P00023500 | 11/4 1:29 PM | 23.50 | 1.85 | 0.3 | 1.9 | 0.00 | 0.00% | 75 | 52 | 154.69% | Yes |
| BTDR251107P00024000 | 11/4 2:57 PM | 24.00 | 2.35 | 0.6 | 3.6 | 0.00 | 0.00% | 3 | 274 | 117.58% | Yes |
| BTDR251107P00024500 | 10/31 12:07 PM | 24.50 | 2.50 | 1.3 | 3.2 | 0.00 | 0.00% | 1 | 6 | 251.56% | Yes |
| BTDR251107P00025000 | 11/4 3:39 PM | 25.00 | 3.00 | 1.05 | 4.8 | 0.00 | 0.00% | 1 | 20 | 75.00% | Yes |
| BTDR251107P00025500 | 11/3 9:56 AM | 25.50 | 2.69 | 1.85 | 5.3 | 0.00 | 0.00% | 1 | 1 | 160.94% | Yes |
| BTDR251107P00026000 | 11/3 10:31 AM | 26.00 | 2.98 | 1.85 | 5.8 | 0.00 | 0.00% | 1 | 5 | 496.29% | Yes |
| BTDR251107P00027000 | 11/3 10:28 AM | 27.00 | 3.70 | 4 | 5.6 | 0.00 | 0.00% | 10 | 20 | 328.91% | Yes |
| BTDR251107P00028000 | 10/22 11:24 AM | 28.00 | 7.00 | 5 | 6.6 | 0.00 | 0.00% | 1 | 8 | 361.72% | Yes |
| BTDR251107P00030000 | 10/3 12:45 PM | 30.00 | 10.50 | 6.7 | 9.6 | 0.00 | 0.00% | 1 | 1 | 303.91% | Yes |
