Options Chain for BAYTEX ENERGY CORP COM (BTE) - $1.66 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.90 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 1.00 | 0.50 | 0.60 | 0.56 | -0.09 | -13.85% | 2 | 16 | 3.55 | 0.99 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.58 | 1.55 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 26 | 1.64 | 0.06 | 0.53 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 328 | 3.04 | 0.00 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 331 | 2.62 | -0.01 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.20 | 0.09 | +0.02 | +28.58% | 3 | 160 | 0.84 | -0.42 | 1.55 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.94 | 0.53 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 0.90 | 1.05 | 0.89 | 0.00 | 0.00% | 0 | 7 | 3.04 | -1.00 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 3.40 | 3.60 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 5.90 | 6.10 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |