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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251121C00007500 | 10/9 12:40 PM | 7.50 | 11.33 | 14 | 16.6 | 0.00 | 0.00% | 0 | 414 | 453.13% | Yes |
| BTDR251121C00010000 | 11/4 10:22 AM | 10.00 | 13.00 | 11.5 | 14 | 0.00 | 0.00% | 20 | 23 | 338.67% | Yes |
| BTDR251121C00012500 | 10/15 10:35 AM | 12.50 | 13.50 | 8.1 | 11.6 | 0.00 | 0.00% | 15 | 19 | 199.22% | Yes |
| BTDR251121C00015000 | 10/23 2:18 PM | 15.00 | 7.70 | 6.6 | 9.3 | 0.00 | 0.00% | 15 | 260 | 214.65% | Yes |
| BTDR251121C00017500 | 10/28 9:59 AM | 17.50 | 7.40 | 4.5 | 5.9 | 0.00 | 0.00% | 1 | 1678 | 133.40% | Yes |
| BTDR251121C00018000 | 10/24 1:53 PM | 18.00 | 5.82 | 3 | 6 | 0.00 | 0.00% | 32 | 13 | 105.47% | Yes |
| BTDR251121C00018500 | 10/31 3:16 PM | 18.50 | 4.91 | 3.8 | 5.1 | 0.00 | 0.00% | 3 | 3 | 131.45% | Yes |
| BTDR251121C00019000 | 10/27 3:27 PM | 19.00 | 5.80 | 3.5 | 5 | 0.00 | 0.00% | 0 | 8 | 140.82% | Yes |
| BTDR251121C00019500 | 10/27 3:08 PM | 19.50 | 5.50 | 3.4 | 5 | 0.00 | 0.00% | 10 | 10 | 157.42% | Yes |
| BTDR251121C00020000 | 11/4 3:09 PM | 20.00 | 3.36 | 3 | 3.8 | 0.00 | 0.00% | 7 | 1082 | 125.98% | Yes |
| BTDR251121C00021000 | 11/4 9:39 AM | 21.00 | 2.31 | 2.5 | 4 | 0.00 | 0.00% | 10 | 41 | 149.32% | Yes |
| BTDR251121C00022000 | 11/5 2:40 PM | 22.00 | 2.26 | 2.1 | 2.75 | -0.78 | -25.66% | 4 | 18 | 129.98% | Yes |
| BTDR251121C00022500 | 11/5 11:09 AM | 22.50 | 2.30 | 1.9 | 2.4 | -0.45 | -16.36% | 7 | 5760 | 126.76% | No |
| BTDR251121C00023000 | 11/5 1:26 PM | 23.00 | 1.88 | 1.7 | 2.2 | 0.03 | 1.62% | 4 | 17 | 126.86% | No |
| BTDR251121C00023500 | 11/5 1:35 PM | 23.50 | 1.70 | 1.15 | 2.15 | 0.50 | 41.67% | 2 | 78 | 120.70% | No |
| BTDR251121C00024000 | 11/5 1:35 PM | 24.00 | 1.55 | 0.9 | 1.85 | -0.35 | -18.42% | 5 | 28 | 114.84% | No |
| BTDR251121C00024500 | 11/5 1:35 PM | 24.50 | 1.40 | 0.8 | 1.8 | -0.20 | -12.50% | 15 | 60 | 119.24% | No |
| BTDR251121C00025000 | 11/5 3:59 PM | 25.00 | 1.15 | 1.1 | 1.25 | -0.08 | -6.50% | 1297 | 7207 | 120.12% | No |
| BTDR251121C00026000 | 11/5 11:50 AM | 26.00 | 1.10 | 0.5 | 1.15 | 0.10 | 10.00% | 12 | 245 | 113.38% | No |
| BTDR251121C00027000 | 11/5 1:02 PM | 27.00 | 0.85 | 0.5 | 0.95 | 0.00 | 0.00% | 39 | 4118 | 119.43% | No |
| BTDR251121C00028000 | 11/5 1:02 PM | 28.00 | 0.70 | 0.45 | 0.9 | 0.10 | 16.67% | 22 | 885 | 127.44% | No |
| BTDR251121C00029000 | 11/5 12:06 PM | 29.00 | 0.60 | 0.3 | 0.8 | 0.07 | 13.21% | 6 | 64 | 128.52% | No |
| BTDR251121C00030000 | 11/5 1:26 PM | 30.00 | 0.45 | 0.15 | 0.55 | 0.05 | 12.50% | 3 | 3780 | 120.31% | No |
| BTDR251121C00031000 | 11/3 2:14 PM | 31.00 | 0.50 | 0.3 | 0.9 | 0.00 | 0.00% | 50 | 110 | 151.56% | No |
| BTDR251121C00032000 | 10/20 10:28 AM | 32.00 | 1.90 | 0 | 0.8 | 0.00 | 0.00% | 0 | 9 | 142.19% | No |
| BTDR251121C00033000 | 10/21 10:13 AM | 33.00 | 1.35 | 0 | 1 | 0.00 | 0.00% | 0 | 7 | 159.77% | No |
| BTDR251121C00034000 | 10/21 10:11 AM | 34.00 | 1.20 | 0 | 0.55 | 0.00 | 0.00% | 0 | 13 | 143.36% | No |
| BTDR251121C00035000 | 11/5 12:59 PM | 35.00 | 0.15 | 0.1 | 0.25 | -0.07 | -31.82% | 2 | 466 | 135.94% | No |
| BTDR251121C00040000 | 11/4 1:55 PM | 40.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 2073 | 164.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTDR251121P00007500 | 10/1 10:54 AM | 7.50 | 0.08 | 0 | 0.95 | 0.00 | 0.00% | 60 | 50 | 400.78% | No |
| BTDR251121P00010000 | 10/21 12:21 PM | 10.00 | 0.02 | 0 | 0.55 | 0.00 | 0.00% | 2 | 130 | 264.45% | No |
| BTDR251121P00012500 | 11/3 11:27 AM | 12.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 5728 | 140.63% | No |
| BTDR251121P00015000 | 11/4 2:49 PM | 15.00 | 0.16 | 0 | 0.35 | 0.00 | 0.00% | 12 | 1710 | 130.47% | No |
| BTDR251121P00016000 | 10/30 9:40 AM | 16.00 | 0.31 | 0 | 0.7 | 0.00 | 0.00% | 1 | 1 | 136.91% | No |
| BTDR251121P00017000 | 11/3 9:30 AM | 17.00 | 0.35 | 0.1 | 0.65 | 0.25 | 250.00% | 10 | 29 | 120.12% | No |
| BTDR251121P00017500 | 11/4 12:36 PM | 17.50 | 0.43 | 0.25 | 1 | 0.00 | 0.00% | 1 | 182 | 133.79% | No |
| BTDR251121P00018000 | 10/29 10:24 AM | 18.00 | 0.59 | 0.1 | 1.1 | 0.00 | 0.00% | 1 | 6 | 121.29% | No |
| BTDR251121P00019000 | 11/3 11:38 AM | 19.00 | 0.85 | 0.3 | 1.05 | 0.05 | 6.25% | 10 | 1026 | 106.15% | No |
| BTDR251121P00019500 | 11/4 11:23 AM | 19.50 | 0.92 | 0.5 | 1.3 | 0.00 | 0.00% | 2 | 13 | 110.94% | No |
| BTDR251121P00020000 | 11/5 2:08 PM | 20.00 | 1.25 | 0.7 | 1.4 | -0.05 | -3.85% | 1 | 2075 | 109.18% | No |
| BTDR251121P00020500 | 11/5 2:47 PM | 20.50 | 1.45 | 0.9 | 1.65 | 0.10 | 7.41% | 7 | 164 | 110.74% | No |
| BTDR251121P00021000 | 11/4 12:19 PM | 21.00 | 1.00 | 0.75 | 1.95 | 0.00 | 0.00% | 2 | 26 | 102.44% | No |
| BTDR251121P00021500 | 11/3 9:40 AM | 21.50 | 1.58 | 1.55 | 2.1 | 0.00 | 0.00% | 10 | 166 | 115.82% | No |
| BTDR251121P00022000 | 11/3 12:54 PM | 22.00 | 2.00 | 1.35 | 2.35 | 0.00 | 0.00% | 20 | 139 | 102.83% | No |
| BTDR251121P00022500 | 11/5 2:22 PM | 22.50 | 2.50 | 2.2 | 2.8 | 0.25 | 11.11% | 40 | 296 | 123.05% | Yes |
| BTDR251121P00023000 | 11/5 2:45 PM | 23.00 | 2.70 | 2.45 | 2.95 | 0.13 | 5.06% | 196 | 136 | 117.68% | Yes |
| BTDR251121P00023500 | 10/30 12:15 PM | 23.50 | 2.95 | 2.15 | 3.4 | 0.00 | 0.00% | 4 | 200 | 104.49% | Yes |
| BTDR251121P00024000 | 10/31 3:01 PM | 24.00 | 3.60 | 2.35 | 3.6 | 0.00 | 0.00% | 1 | 33 | 96.88% | Yes |
| BTDR251121P00024500 | 10/30 12:15 PM | 24.50 | 3.60 | 2.95 | 3.9 | 0.00 | 0.00% | 2 | 43 | 102.34% | Yes |
| BTDR251121P00025000 | 11/4 3:48 PM | 25.00 | 4.40 | 3.1 | 4.9 | 0.00 | 0.00% | 3 | 176 | 114.55% | Yes |
| BTDR251121P00026000 | 10/29 2:00 PM | 26.00 | 4.10 | 3.5 | 6.8 | 0.00 | 0.00% | 16 | 103 | 138.18% | Yes |
| BTDR251121P00027000 | 10/22 3:38 PM | 27.00 | 6.90 | 4.3 | 6.6 | 0.00 | 0.00% | 0 | 45 | 105.57% | Yes |
| BTDR251121P00028000 | 10/29 2:00 PM | 28.00 | 5.60 | 4.9 | 7.2 | 0.00 | 0.00% | 2 | 4 | 77.73% | Yes |
| BTDR251121P00029000 | 10/21 10:12 AM | 29.00 | 6.10 | 6.6 | 8 | 0.00 | 0.00% | 0 | 3 | 114.06% | Yes |
| BTDR251121P00030000 | 10/30 3:46 PM | 30.00 | 8.10 | 7.1 | 9 | 0.00 | 0.00% | 10 | 61 | 94.14% | Yes |
| BTDR251121P00031000 | 10/20 10:27 AM | 31.00 | 7.70 | 7.9 | 9.9 | 0.00 | 0.00% | 0 | 12 | 180.08% | Yes |
| BTDR251121P00032000 | 10/20 11:30 AM | 32.00 | 7.40 | 8.9 | 12 | 0.00 | 0.00% | 0 | 4 | 154.30% | Yes |
| BTDR251121P00035000 | 10/16 3:27 PM | 35.00 | 11.20 | 12.1 | 14.7 | 0.00 | 0.00% | 0 | 6 | 172.85% | Yes |
