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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTG270115C00000500 | 10/20 9:31 AM | 0.50 | 5.10 | 2.65 | 5 | 0.00 | 0.00% | 3 | 66 | 248.44% | Yes |
| BTG270115C00001000 | 10/29 2:38 PM | 1.00 | 3.80 | 2 | 4.9 | 0.00 | 0.00% | 5 | 551 | 178.52% | Yes |
| BTG270115C00001500 | 11/4 10:10 AM | 1.50 | 2.57 | 2.35 | 3.1 | 0.00 | 0.00% | 24 | 2486 | 91.60% | Yes |
| BTG270115C00002000 | 11/5 3:56 PM | 2.00 | 2.20 | 2.15 | 2.35 | 0.02 | 0.92% | 254 | 4905 | 72.27% | Yes |
| BTG270115C00002500 | 11/5 12:02 PM | 2.50 | 1.80 | 1.8 | 1.9 | 0.00 | 0.00% | 74 | 17138 | 64.26% | Yes |
| BTG270115C00003000 | 11/5 2:00 PM | 3.00 | 1.54 | 1.45 | 1.6 | 0.04 | 2.67% | 146 | 5115 | 61.52% | Yes |
| BTG270115C00003500 | 11/5 3:13 PM | 3.50 | 1.40 | 1.2 | 1.35 | 0.19 | 15.70% | 21 | 2717 | 61.33% | Yes |
| BTG270115C00004000 | 11/5 3:14 PM | 4.00 | 1.05 | 1 | 1.05 | 0.03 | 2.94% | 197 | 11781 | 58.59% | Yes |
| BTG270115C00004500 | 11/5 2:35 PM | 4.50 | 0.90 | 0.85 | 1 | 0.00 | 0.00% | 241 | 10725 | 62.70% | No |
| BTG270115C00005000 | 11/5 1:06 PM | 5.00 | 0.75 | 0.75 | 0.9 | 0.02 | 2.74% | 7 | 17003 | 65.04% | No |
| BTG270115C00005500 | 11/5 2:43 PM | 5.50 | 0.65 | 0.6 | 0.8 | 0.01 | 1.56% | 26 | 7001 | 64.55% | No |
| BTG270115C00007500 | 11/5 12:24 PM | 7.50 | 0.41 | 0.35 | 0.75 | 0.06 | 17.14% | 31 | 15327 | 74.61% | No |
| BTG270115C00010000 | 11/5 1:53 PM | 10.00 | 0.25 | 0.25 | 0.4 | 0.00 | 0.00% | 66 | 3252 | 74.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTG270115P00001500 | 7/28 2:59 PM | 1.50 | 0.08 | 0 | 1.35 | 0.00 | 0.00% | 15 | 81 | 167.19% | No |
| BTG270115P00002000 | 11/5 11:02 AM | 2.00 | 0.12 | 0.05 | 0.25 | 0.07 | 140.00% | 2 | 3971 | 62.70% | No |
| BTG270115P00002500 | 11/4 12:04 PM | 2.50 | 0.32 | 0.05 | 0.6 | 0.00 | 0.00% | 1 | 911 | 64.84% | No |
| BTG270115P00003000 | 11/5 2:28 PM | 3.00 | 0.36 | 0.15 | 0.45 | 0.02 | 5.88% | 12 | 413 | 58.01% | No |
| BTG270115P00003500 | 11/4 3:56 PM | 3.50 | 0.60 | 0.3 | 0.8 | 0.00 | 0.00% | 53 | 323 | 64.94% | No |
| BTG270115P00004000 | 11/4 2:52 PM | 4.00 | 0.87 | 0.7 | 1 | 0.00 | 0.00% | 31 | 614 | 50.00% | No |
| BTG270115P00004500 | 11/5 2:28 PM | 4.50 | 1.11 | 1.05 | 1.2 | -0.04 | -3.48% | 10 | 4637 | 51.56% | Yes |
| BTG270115P00005000 | 10/31 1:50 PM | 5.00 | 1.25 | 0.65 | 2.35 | 0.00 | 0.00% | 101 | 581 | 97.36% | Yes |
| BTG270115P00005500 | 10/27 12:02 PM | 5.50 | 1.35 | 1.5 | 2.25 | 0.00 | 0.00% | 5 | 71 | 69.14% | Yes |
| BTG270115P00007500 | 10/24 3:33 PM | 7.50 | 2.24 | 2.3 | 4.9 | 0.00 | 0.00% | 20 | 50 | 125.39% | Yes |
| BTG270115P00010000 | 10/23 11:13 AM | 10.00 | 4.90 | 4.8 | 6.7 | 0.00 | 0.00% | 5 | 6 | 100.39% | Yes |
