Explore strikes, OI, IV and strategy data for BTU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTU260417C00003000 | 6/18 11:19 AM | 3.00 | 11.00 | 10.95 | 14.45 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| BTU260417C00008000 | 9/25 1:14 PM | 8.00 | 17.80 | 19.4 | 23.05 | 0.00 | 0.00% | 1 | 2 | 109.38% | Yes |
| BTU260417C00010000 | 9/29 12:50 PM | 10.00 | 16.65 | 15.6 | 19.15 | 0.00 | 0.00% | 1 | 59 | 82.03% | Yes |
| BTU260417C00012000 | 10/31 2:22 PM | 12.00 | 15.00 | 16.15 | 18.45 | 0.00 | 0.00% | 1 | 99 | 83.20% | Yes |
| BTU260417C00013000 | 9/29 10:07 AM | 13.00 | 12.40 | 13.25 | 16.1 | 0.00 | 0.00% | 1 | 1 | 55.86% | Yes |
| BTU260417C00014000 | 9/18 12:09 PM | 14.00 | 8.25 | 16.25 | 19.85 | 0.00 | 0.00% | 2 | 16 | 161.67% | Yes |
| BTU260417C00015000 | 11/4 10:05 AM | 15.00 | 13.00 | 13.35 | 15.85 | 0.00 | 0.00% | 2 | 542 | 78.91% | Yes |
| BTU260417C00016000 | 11/3 9:51 AM | 16.00 | 12.45 | 12.55 | 14.85 | 0.00 | 0.00% | 2 | 17 | 76.27% | Yes |
| BTU260417C00017000 | 10/21 10:07 AM | 17.00 | 13.25 | 11.45 | 14.15 | 0.00 | 0.00% | 1 | 158 | 73.24% | Yes |
| BTU260417C00018000 | 10/30 1:27 PM | 18.00 | 9.35 | 10.9 | 14 | 0.00 | 0.00% | 4 | 91 | 84.47% | Yes |
| BTU260417C00019000 | 10/17 3:40 PM | 19.00 | 13.87 | 10.1 | 13.15 | 0.00 | 0.00% | 1 | 79 | 81.64% | Yes |
| BTU260417C00020000 | 10/15 3:03 PM | 20.00 | 14.05 | 9.05 | 12.55 | 0.00 | 0.00% | 7 | 536 | 78.56% | Yes |
| BTU260417C00021000 | 10/24 12:14 PM | 21.00 | 9.80 | 9.25 | 10.85 | 0.00 | 0.00% | 1 | 78 | 76.78% | Yes |
| BTU260417C00022000 | 10/30 9:33 AM | 22.00 | 6.70 | 8.7 | 10.25 | 0.00 | 0.00% | 1 | 1277 | 77.76% | Yes |
| BTU260417C00023000 | 10/31 2:52 PM | 23.00 | 6.40 | 8.05 | 9.55 | 0.00 | 0.00% | 1 | 164 | 76.37% | Yes |
| BTU260417C00024000 | 11/4 9:56 AM | 24.00 | 7.20 | 6.5 | 8.65 | 0.00 | 0.00% | 2 | 41 | 65.89% | Yes |
| BTU260417C00025000 | 11/5 10:00 AM | 25.00 | 7.25 | 6.65 | 8 | -0.45 | -5.84% | 30 | 1041 | 70.68% | Yes |
| BTU260417C00026000 | 11/4 2:31 PM | 26.00 | 6.80 | 5.85 | 7.5 | 0.00 | 0.00% | 4 | 319 | 68.75% | Yes |
| BTU260417C00027000 | 10/31 11:55 AM | 27.00 | 4.55 | 5.5 | 7.65 | 0.00 | 0.00% | 47 | 331 | 74.17% | Yes |
| BTU260417C00028000 | 11/5 12:40 PM | 28.00 | 5.75 | 5.45 | 7.1 | -0.25 | -4.17% | 3 | 102 | 76.15% | Yes |
| BTU260417C00029000 | 11/5 2:21 PM | 29.00 | 5.35 | 4.15 | 5.65 | 0.10 | 1.90% | 4 | 327 | 63.38% | Yes |
| BTU260417C00030000 | 11/5 10:05 AM | 30.00 | 4.88 | 4.7 | 5.25 | -0.02 | -0.41% | 1 | 232 | 69.63% | No |
| BTU260417C00031000 | 11/3 10:35 AM | 31.00 | 4.40 | 4.3 | 4.95 | 0.00 | 0.00% | 8 | 88 | 69.85% | No |
| BTU260417C00032000 | 11/5 9:59 AM | 32.00 | 4.25 | 3.95 | 4.85 | 0.35 | 8.97% | 1 | 378 | 71.39% | No |
| BTU260417C00033000 | 11/5 10:03 AM | 33.00 | 3.90 | 3.65 | 4.5 | 0.50 | 14.71% | 1 | 201 | 71.29% | No |
| BTU260417C00034000 | 11/5 10:09 AM | 34.00 | 3.65 | 3 | 4.3 | -0.10 | -2.67% | 2 | 185 | 69.60% | No |
| BTU260417C00035000 | 11/5 10:03 AM | 35.00 | 3.35 | 2.93 | 3.95 | 0.05 | 1.52% | 1 | 687 | 70.46% | No |
| BTU260417C00036000 | 11/4 3:34 PM | 36.00 | 3.10 | 2.79 | 3.65 | 0.00 | 0.00% | 16 | 431 | 70.90% | No |
| BTU260417C00037000 | 11/5 2:00 PM | 37.00 | 2.85 | 2.61 | 3.2 | 0.05 | 1.79% | 12 | 14352 | 69.85% | No |
| BTU260417C00038000 | 11/4 10:14 AM | 38.00 | 2.29 | 2.38 | 3.05 | 0.00 | 0.00% | 2 | 240 | 70.24% | No |
| BTU260417C00039000 | 11/4 10:11 AM | 39.00 | 2.10 | 2.2 | 2.74 | 0.00 | 0.00% | 1 | 437 | 69.63% | No |
| BTU260417C00040000 | 11/5 10:32 AM | 40.00 | 2.28 | 1.94 | 2.82 | 0.02 | 0.88% | 10 | 1112 | 71.00% | No |
| BTU260417C00041000 | 11/5 10:32 AM | 41.00 | 2.12 | 0.86 | 2.47 | 0.18 | 9.28% | 5 | 53 | 62.89% | No |
| BTU260417C00042000 | 11/5 10:19 AM | 42.00 | 2.02 | 1.7 | 2.22 | 0.37 | 22.42% | 1 | 345 | 69.75% | No |
| BTU260417C00043000 | 11/3 11:00 AM | 43.00 | 1.79 | 1.52 | 2.34 | 0.00 | 0.00% | 16 | 61 | 71.53% | No |
| BTU260417C00044000 | 11/5 10:26 AM | 44.00 | 1.69 | 1.51 | 2.05 | 0.87 | 106.10% | 1 | 52 | 71.39% | No |
| BTU260417C00045000 | 11/4 10:14 AM | 45.00 | 1.35 | 0.44 | 1.86 | 0.00 | 0.00% | 1 | 369 | 62.79% | No |
| BTU260417C00046000 | 11/4 10:14 AM | 46.00 | 1.26 | 1.37 | 1.7 | 0.00 | 0.00% | 1 | 375 | 71.44% | No |
| BTU260417C00047000 | 11/4 10:15 AM | 47.00 | 1.22 | 1.12 | 1.61 | 0.00 | 0.00% | 4 | 51 | 70.41% | No |
| BTU260417C00048000 | 11/5 10:32 AM | 48.00 | 1.29 | 1.01 | 1.6 | 0.04 | 3.20% | 9 | 1968 | 71.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BTU260417P00005000 | 8/1 11:43 AM | 5.00 | 0.10 | 0 | 0.49 | 0.00 | 0.00% | 1 | 1 | 160.55% | No |
| BTU260417P00008000 | 8/5 11:48 AM | 8.00 | 0.23 | 0 | 0.35 | 0.00 | 0.00% | 125 | 243 | 110.55% | No |
| BTU260417P00010000 | 10/10 11:38 AM | 10.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 2 | 4 | 108.98% | No |
| BTU260417P00012000 | 10/24 12:14 PM | 12.00 | 0.40 | 0.06 | 0.48 | 0.00 | 0.00% | 1 | 1275 | 85.35% | No |
| BTU260417P00013000 | 10/30 12:44 PM | 13.00 | 0.29 | 0.07 | 0.48 | 0.00 | 0.00% | 2 | 10 | 78.81% | No |
| BTU260417P00014000 | 11/3 3:02 PM | 14.00 | 0.27 | 0.1 | 0.48 | 0.00 | 0.00% | 4 | 12 | 73.34% | No |
| BTU260417P00015000 | 11/5 12:35 PM | 15.00 | 0.42 | 0.41 | 0.48 | 0.03 | 7.69% | 3 | 474 | 74.90% | No |
| BTU260417P00016000 | 10/28 12:45 PM | 16.00 | 0.58 | 0.35 | 0.98 | 0.00 | 0.00% | 2 | 32 | 77.15% | No |
| BTU260417P00017000 | 11/4 2:01 PM | 17.00 | 0.58 | 0.49 | 0.99 | 0.00 | 0.00% | 1 | 422 | 73.29% | No |
| BTU260417P00018000 | 11/4 2:01 PM | 18.00 | 0.73 | 0.62 | 1.09 | 0.00 | 0.00% | 1116 | 1117 | 70.51% | No |
| BTU260417P00019000 | 11/4 2:01 PM | 19.00 | 0.91 | 0.8 | 1.8 | 0.00 | 0.00% | 76 | 70 | 75.59% | No |
| BTU260417P00020000 | 10/31 3:23 PM | 20.00 | 1.35 | 0.8 | 2.28 | 0.00 | 0.00% | 5 | 124 | 74.41% | No |
| BTU260417P00021000 | 11/3 10:57 AM | 21.00 | 1.35 | 1.35 | 1.73 | 0.00 | 0.00% | 2 | 70 | 67.97% | No |
| BTU260417P00022000 | 11/5 10:40 AM | 22.00 | 1.86 | 1.45 | 2.55 | 0.05 | 2.76% | 4 | 546 | 70.34% | No |
| BTU260417P00023000 | 11/5 10:43 AM | 23.00 | 2.19 | 1.59 | 2.39 | 0.18 | 8.96% | 1 | 220 | 63.72% | No |
| BTU260417P00024000 | 10/30 2:00 PM | 24.00 | 3.15 | 0.52 | 2.77 | 0.00 | 0.00% | 306 | 277 | 51.71% | No |
| BTU260417P00025000 | 11/4 2:00 PM | 25.00 | 2.85 | 2.62 | 3.2 | 0.00 | 0.00% | 3 | 1167 | 65.33% | No |
| BTU260417P00026000 | 11/5 10:43 AM | 26.00 | 3.45 | 3.1 | 3.65 | 0.10 | 2.99% | 2 | 221 | 65.28% | No |
| BTU260417P00027000 | 11/5 10:43 AM | 27.00 | 3.95 | 3.6 | 4 | 0.20 | 5.33% | 3 | 431 | 64.21% | No |
| BTU260417P00028000 | 11/4 12:56 PM | 28.00 | 4.30 | 3.6 | 4.65 | 0.00 | 0.00% | 11 | 133 | 61.40% | No |
| BTU260417P00029000 | 11/4 10:15 AM | 29.00 | 5.15 | 4.2 | 5.25 | 0.00 | 0.00% | 65 | 255 | 61.89% | No |
| BTU260417P00030000 | 11/4 10:54 AM | 30.00 | 5.60 | 4.25 | 5.8 | 0.00 | 0.00% | 1 | 112 | 58.03% | Yes |
| BTU260417P00031000 | 11/4 10:09 AM | 31.00 | 6.55 | 5.35 | 6.45 | 0.00 | 0.00% | 5 | 126 | 61.28% | Yes |
| BTU260417P00032000 | 11/5 10:09 AM | 32.00 | 6.75 | 5.5 | 7.05 | 0.05 | 0.75% | 4 | 219 | 57.64% | Yes |
| BTU260417P00033000 | 11/4 12:14 PM | 33.00 | 7.45 | 6.25 | 7.95 | 0.00 | 0.00% | 61 | 431 | 59.45% | Yes |
| BTU260417P00034000 | 10/23 2:20 PM | 34.00 | 8.10 | 7.75 | 8.35 | 0.00 | 0.00% | 13 | 60 | 62.60% | Yes |
| BTU260417P00035000 | 11/4 1:35 PM | 35.00 | 8.80 | 8.6 | 9.1 | 0.00 | 0.00% | 142 | 1010 | 63.50% | Yes |
| BTU260417P00036000 | 10/8 10:05 AM | 36.00 | 8.06 | 8.8 | 9.8 | 0.00 | 0.00% | 1 | 108 | 59.38% | Yes |
| BTU260417P00037000 | 10/20 11:11 AM | 37.00 | 8.70 | 9.9 | 11.6 | 0.00 | 0.00% | 28 | 45 | 68.60% | Yes |
| BTU260417P00039000 | 10/20 11:17 AM | 39.00 | 10.15 | 11.15 | 12.15 | 0.00 | 0.00% | 0 | 51 | 58.67% | Yes |
| BTU260417P00040000 | 10/20 11:10 AM | 40.00 | 10.85 | 11.4 | 14.1 | 0.00 | 0.00% | 0 | 30 | 62.72% | Yes |
