Options Chain for BAYTEX ENERGY CORP COM (BTE) - $1.98 as of 8/12/2025 12:59:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.15 | 1.90 | 1.53 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 1.00 | 0.65 | 1.40 | 1.03 | 1.02 | 0.00 | 0.00% | 1.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 1.50 | 0.50 | 0.60 | 0.55 | 0.42 | -0.18 | -30.00% | 0.37 | 100 | 354 | 4.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 1 | 152 | 0.85 | 0.57 | 2.35 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.50 | 0.01 | 0.14 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:56 AM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 6 | 11 | 1.10 | -0.43 | 2.35 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 2.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.77 | -0.99 | 0.14 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 5.00 | 2.50 | 3.50 | 3.00 | 2.95 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 7.50 | 5.00 | 6.00 | 5.50 | 5.58 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:56 AM EST |