Explore strikes, OI, IV and strategy data for BTG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTG260116C00000500 | 10/1 12:25 PM | 0.50 | 4.56 | 3 | 4.2 | 0.00 | 0.00% | 5 | 13 | 340.63% | Yes |
| BTG260116C00001000 | 10/22 1:05 PM | 1.00 | 4.10 | 2.5 | 3.7 | 0.00 | 0.00% | 24 | 127 | 225.00% | Yes |
| BTG260116C00001500 | 10/31 11:29 AM | 1.50 | 2.80 | 2 | 3.2 | 0.00 | 0.00% | 1 | 6096 | 164.06% | Yes |
| BTG260116C00002000 | 11/3 9:30 AM | 2.00 | 2.35 | 1.95 | 2.2 | 0.00 | 0.00% | 10 | 6970 | 108.59% | Yes |
| BTG260116C00002500 | 11/5 2:45 PM | 2.50 | 1.60 | 1.5 | 1.6 | 0.05 | 3.23% | 1010 | 14883 | 65.63% | Yes |
| BTG260116C00003000 | 11/5 1:21 PM | 3.00 | 1.20 | 1.1 | 1.2 | 0.10 | 9.09% | 49 | 18564 | 75.00% | Yes |
| BTG260116C00003500 | 11/5 3:47 PM | 3.50 | 0.75 | 0.7 | 0.8 | 0.01 | 1.35% | 2464 | 24867 | 65.04% | Yes |
| BTG260116C00004000 | 11/5 3:59 PM | 4.00 | 0.50 | 0.45 | 0.5 | 0.05 | 11.11% | 2078 | 67162 | 64.45% | Yes |
| BTG260116C00004500 | 11/5 3:58 PM | 4.50 | 0.32 | 0.25 | 0.35 | 0.05 | 18.52% | 149 | 25451 | 66.02% | No |
| BTG260116C00005000 | 11/5 3:50 PM | 5.00 | 0.24 | 0.2 | 0.25 | 0.04 | 20.00% | 1521 | 29193 | 73.44% | No |
| BTG260116C00005500 | 11/5 3:56 PM | 5.50 | 0.18 | 0.1 | 0.2 | 0.04 | 28.57% | 60 | 25552 | 75.00% | No |
| BTG260116C00007500 | 11/5 3:00 PM | 7.50 | 0.06 | 0.05 | 0.1 | 0.02 | 50.00% | 28 | 11914 | 95.31% | No |
| BTG260116C00010000 | 10/22 9:30 AM | 10.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 116 | 132.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTG260116P00001000 | 5/6 11:10 AM | 1.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 27 | 1001 | 410.94% | No |
| BTG260116P00001500 | 10/22 9:55 AM | 1.50 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 120 | 20938 | 246.88% | No |
| BTG260116P00002000 | 10/1 12:38 PM | 2.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 15 | 11451 | 95.31% | No |
| BTG260116P00002500 | 11/5 10:48 AM | 2.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 4865 | 68.75% | No |
| BTG260116P00003000 | 11/5 12:41 PM | 3.00 | 0.09 | 0.05 | 0.1 | 0.00 | 0.00% | 12 | 17294 | 63.28% | No |
| BTG260116P00003500 | 11/5 12:28 PM | 3.50 | 0.17 | 0.15 | 0.2 | -0.03 | -15.00% | 6 | 3086 | 57.42% | No |
| BTG260116P00004000 | 11/5 3:54 PM | 4.00 | 0.44 | 0.35 | 0.45 | 0.04 | 10.00% | 250 | 2592 | 58.20% | No |
| BTG260116P00004500 | 11/5 3:41 PM | 4.50 | 0.73 | 0.7 | 0.8 | 0.07 | 10.61% | 13 | 1764 | 63.28% | Yes |
| BTG260116P00005000 | 11/4 3:12 PM | 5.00 | 1.17 | 1 | 1.4 | 0.00 | 0.00% | 62 | 1446 | 74.22% | Yes |
| BTG260116P00005500 | 11/5 11:44 AM | 5.50 | 1.45 | 1.45 | 1.7 | -0.10 | -6.45% | 5 | 1223 | 66.41% | Yes |
| BTG260116P00007500 | 11/5 11:03 AM | 7.50 | 3.49 | 2.8 | 3.9 | 1.69 | 93.89% | 1 | 7 | 164.26% | Yes |
