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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251114C00008000 | 10/28 3:29 PM | 8.00 | 16.43 | 13 | 16.2 | 0.00 | 0.00% | 0 | 0 | 518.36% | Yes |
| BTDR251114C00015000 | 10/13 9:59 AM | 15.00 | 4.39 | 6.5 | 9.3 | 0.00 | 0.00% | 2 | 0 | 279.69% | Yes |
| BTDR251114C00016500 | 10/27 11:57 AM | 16.50 | 7.50 | 3.9 | 7.9 | 0.00 | 0.00% | 0 | 1 | 164.84% | Yes |
| BTDR251114C00017500 | 10/15 9:36 AM | 17.50 | 9.04 | 2.95 | 7 | 0.00 | 0.00% | 1 | 1 | 150.20% | Yes |
| BTDR251114C00018000 | 10/3 11:54 AM | 18.00 | 3.00 | 3.9 | 5.3 | 0.00 | 0.00% | 8 | 4 | 152.54% | Yes |
| BTDR251114C00018500 | 10/29 3:19 PM | 18.50 | 4.00 | 3.4 | 5.4 | -1.22 | -23.37% | 1 | 2 | 170.31% | Yes |
| BTDR251114C00019000 | 10/17 11:22 AM | 19.00 | 6.04 | 3.1 | 4.7 | 0.00 | 0.00% | 16 | 0 | 155.47% | Yes |
| BTDR251114C00019500 | 11/4 3:45 PM | 19.50 | 3.20 | 2.7 | 4.4 | 0.00 | 0.00% | 72 | 75 | 154.30% | Yes |
| BTDR251114C00020000 | 11/5 12:41 PM | 20.00 | 3.05 | 2.7 | 3.7 | -1.21 | -28.40% | 3 | 56 | 151.37% | Yes |
| BTDR251114C00020500 | 10/31 3:47 PM | 20.50 | 2.93 | 2.35 | 3.8 | 0.00 | 0.00% | 5 | 11 | 165.14% | Yes |
| BTDR251114C00021000 | 11/4 10:12 AM | 21.00 | 2.55 | 1.45 | 3.5 | 0.00 | 0.00% | 18 | 50 | 140.04% | Yes |
| BTDR251114C00021500 | 10/31 3:51 PM | 21.50 | 2.40 | 1.8 | 2.2 | 0.00 | 0.00% | 1 | 1 | 124.32% | Yes |
| BTDR251114C00022000 | 11/5 12:09 PM | 22.00 | 1.77 | 1.45 | 1.95 | -0.32 | -15.31% | 19 | 58 | 120.31% | Yes |
| BTDR251114C00022500 | 11/4 3:48 PM | 22.50 | 1.55 | 1.3 | 1.85 | 0.00 | 0.00% | 9 | 15 | 127.54% | No |
| BTDR251114C00023000 | 11/5 1:23 PM | 23.00 | 1.46 | 0.95 | 1.55 | 0.01 | 0.69% | 56 | 46 | 118.46% | No |
| BTDR251114C00023500 | 11/5 12:36 PM | 23.50 | 0.90 | 0.75 | 1.4 | -0.70 | -43.75% | 6 | 23 | 118.65% | No |
| BTDR251114C00024000 | 11/5 3:54 PM | 24.00 | 1.16 | 0.85 | 1.25 | 0.16 | 16.00% | 10 | 574 | 128.71% | No |
| BTDR251114C00024500 | 11/5 11:16 AM | 24.50 | 1.11 | 0.7 | 1.1 | -0.14 | -11.20% | 8 | 10 | 128.13% | No |
| BTDR251114C00025000 | 11/5 3:57 PM | 25.00 | 0.85 | 0.75 | 0.85 | 0.01 | 1.19% | 2029 | 173 | 130.27% | No |
| BTDR251114C00026000 | 11/5 2:22 PM | 26.00 | 0.64 | 0.15 | 0.8 | -0.19 | -22.89% | 4 | 557 | 119.53% | No |
| BTDR251114C00027000 | 11/5 2:22 PM | 27.00 | 0.50 | 0 | 0.65 | -0.08 | -13.79% | 19 | 162 | 118.75% | No |
| BTDR251114C00028000 | 11/5 2:22 PM | 28.00 | 0.40 | 0 | 0.5 | 0.08 | 25.00% | 23 | 216 | 122.66% | No |
| BTDR251114C00029000 | 11/3 3:23 PM | 29.00 | 0.50 | 0 | 1.05 | 0.00 | 0.00% | 1 | 9 | 168.75% | No |
| BTDR251114C00030000 | 11/5 10:20 AM | 30.00 | 0.35 | 0 | 0.6 | 0.05 | 16.67% | 7 | 463 | 153.71% | No |
| BTDR251114C00031000 | 10/21 10:46 AM | 31.00 | 1.15 | 0 | 0.4 | 0.00 | 0.00% | 0 | 9 | 149.02% | No |
| BTDR251114C00032000 | 10/30 12:58 PM | 32.00 | 0.35 | 0 | 1.45 | 0.00 | 0.00% | 91 | 95 | 227.34% | No |
| BTDR251114C00033000 | 10/29 2:50 PM | 33.00 | 0.30 | 0 | 1.4 | 0.00 | 0.00% | 3 | 3 | 235.94% | No |
| BTDR251114C00035000 | 10/16 3:58 PM | 35.00 | 1.45 | 0 | 1.4 | 0.00 | 0.00% | 36 | 67 | 257.03% | No |
| BTDR251114C00040000 | 10/23 3:38 PM | 40.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 5 | 83 | 276.76% | No |
| BTDR251114C00041000 | 11/3 10:08 AM | 41.00 | 0.05 | 0 | 1.2 | 0.00 | 0.00% | 7 | 8 | 298.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251114P00011000 | 10/6 2:38 PM | 11.00 | 0.17 | 0 | 1.4 | 0.00 | 0.00% | 6 | 4 | 412.11% | No |
| BTDR251114P00012000 | 10/3 12:55 PM | 12.00 | 0.27 | 0 | 1.3 | 0.00 | 0.00% | 2 | 0 | 361.52% | No |
| BTDR251114P00012500 | 10/6 2:37 PM | 12.50 | 0.30 | 0 | 1.35 | 0.00 | 0.00% | 3 | 3 | 346.88% | No |
| BTDR251114P00013000 | 10/6 2:38 PM | 13.00 | 0.39 | 0 | 1.4 | 0.00 | 0.00% | 3 | 1 | 332.42% | No |
| BTDR251114P00014000 | 11/5 1:58 PM | 14.00 | 0.12 | 0 | 0.15 | 0.06 | 100.00% | 1 | 2502 | 166.41% | No |
| BTDR251114P00014500 | 11/5 1:58 PM | 14.50 | 0.15 | 0 | 0.95 | -0.06 | -28.57% | 1 | 2 | 245.31% | No |
| BTDR251114P00015000 | 10/13 11:08 AM | 15.00 | 0.87 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 213.87% | No |
| BTDR251114P00015500 | 11/4 2:22 PM | 15.50 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 199.90% | No |
| BTDR251114P00016500 | 10/24 12:37 PM | 16.50 | 0.36 | 0 | 1.9 | 0.00 | 0.00% | 1 | 1 | 246.09% | No |
| BTDR251114P00017000 | 10/24 12:37 PM | 17.00 | 0.44 | 0 | 2.1 | 0.00 | 0.00% | 1 | 4 | 240.63% | No |
| BTDR251114P00017500 | 10/23 1:08 PM | 17.50 | 0.75 | 0 | 1.9 | 0.00 | 0.00% | 0 | 12 | 214.06% | No |
| BTDR251114P00018000 | 11/3 1:39 PM | 18.00 | 0.32 | 0 | 0.85 | 0.00 | 0.00% | 1 | 3 | 141.21% | No |
| BTDR251114P00018500 | 11/4 1:00 PM | 18.50 | 0.37 | 0 | 1.15 | 0.00 | 0.00% | 5 | 12 | 145.12% | No |
| BTDR251114P00019000 | 11/5 1:27 PM | 19.00 | 0.55 | 0 | 1.05 | -0.05 | -8.33% | 48 | 11 | 126.37% | No |
| BTDR251114P00019500 | 11/5 1:56 PM | 19.50 | 0.65 | 0.15 | 0.7 | -0.15 | -18.75% | 21 | 1 | 102.93% | No |
| BTDR251114P00020000 | 11/5 10:12 AM | 20.00 | 0.73 | 0.65 | 0.95 | -0.02 | -2.67% | 1 | 558 | 124.22% | No |
| BTDR251114P00020500 | 11/4 11:34 AM | 20.50 | 0.98 | 0.15 | 1.05 | 0.00 | 0.00% | 15 | 37 | 92.58% | No |
| BTDR251114P00021000 | 11/5 12:28 PM | 21.00 | 1.08 | 0.5 | 1.25 | -0.52 | -32.50% | 4 | 22 | 99.90% | No |
| BTDR251114P00021500 | 11/5 12:12 PM | 21.50 | 1.35 | 0.9 | 1.5 | 0.05 | 3.85% | 1 | 206 | 108.01% | No |
| BTDR251114P00022000 | 11/5 10:53 AM | 22.00 | 1.45 | 0.9 | 1.75 | -0.55 | -27.50% | 6 | 148 | 98.93% | No |
| BTDR251114P00022500 | 11/5 12:12 PM | 22.50 | 1.90 | 1.1 | 2.05 | -0.21 | -9.95% | 2 | 11 | 97.07% | Yes |
| BTDR251114P00023000 | 11/3 2:41 PM | 23.00 | 1.90 | 1.35 | 2.45 | 0.00 | 0.00% | 4 | 40 | 98.63% | Yes |
| BTDR251114P00023500 | 11/3 2:39 PM | 23.50 | 2.20 | 2.2 | 2.65 | 0.00 | 0.00% | 11 | 23 | 113.48% | Yes |
| BTDR251114P00024000 | 11/4 11:42 AM | 24.00 | 2.85 | 2.3 | 3 | 0.00 | 0.00% | 1 | 8 | 104.00% | Yes |
| BTDR251114P00024500 | 11/3 2:46 PM | 24.50 | 2.75 | 2.15 | 3.8 | 0.00 | 0.00% | 3 | 8 | 100.00% | Yes |
| BTDR251114P00026000 | 10/28 1:42 PM | 26.00 | 3.20 | 3.2 | 4.9 | 0.00 | 0.00% | 1 | 1 | 78.91% | Yes |
| BTDR251114P00027000 | 11/3 10:28 AM | 27.00 | 4.31 | 4.6 | 5.9 | 0.00 | 0.00% | 10 | 11 | 119.34% | Yes |
| BTDR251114P00029000 | 10/31 12:40 PM | 29.00 | 7.20 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 2 | 132.03% | Yes |
| BTDR251114P00030000 | 10/16 10:40 AM | 30.00 | 6.50 | 6.7 | 10 | 0.00 | 0.00% | 0 | 1 | 170.51% | Yes |
| BTDR251114P00033000 | 10/30 10:17 AM | 33.00 | 10.88 | 9.8 | 12.9 | 0.00 | 0.00% | 1 | 0 | 204.10% | Yes |
