Explore strikes, OI, IV and strategy data for BP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251107C00030000 | 11/5 3:50 PM | 30.00 | 5.69 | 4.7 | 7.8 | 0.15 | 2.71% | 2 | 2 | 250.59% | Yes |
| BP251107C00031000 | 10/17 2:33 PM | 31.00 | 2.44 | 3.3 | 6.8 | 0.00 | 0.00% | 1 | 1 | 186.72% | Yes |
| BP251107C00031500 | 11/4 1:44 PM | 31.50 | 4.05 | 3.35 | 5.5 | 0.00 | 0.00% | 3 | 22 | 150.00% | Yes |
| BP251107C00032000 | 11/5 1:10 PM | 32.00 | 3.99 | 2.87 | 4.9 | 0.39 | 10.83% | 57 | 35 | 129.30% | Yes |
| BP251107C00032500 | 11/5 10:44 AM | 32.50 | 3.59 | 2.37 | 4.55 | 0.48 | 15.43% | 1 | 24 | 128.52% | Yes |
| BP251107C00033000 | 11/4 11:49 AM | 33.00 | 2.50 | 2.58 | 3.25 | 0.00 | 0.00% | 20 | 119 | 107.42% | Yes |
| BP251107C00033500 | 11/5 2:54 PM | 33.50 | 2.20 | 2 | 2.44 | 0.33 | 17.65% | 42 | 126 | 56.25% | Yes |
| BP251107C00034000 | 11/5 12:29 PM | 34.00 | 2.12 | 1.66 | 2.22 | 0.51 | 31.68% | 27 | 494 | 82.42% | Yes |
| BP251107C00034500 | 11/5 2:27 PM | 34.50 | 1.41 | 1.09 | 1.5 | 0.61 | 76.25% | 1 | 191 | 74.41% | Yes |
| BP251107C00035000 | 11/5 3:30 PM | 35.00 | 0.84 | 0.75 | 1.1 | 0.40 | 90.91% | 207 | 1177 | 67.97% | Yes |
| BP251107C00035500 | 11/5 3:37 PM | 35.50 | 0.49 | 0.39 | 0.68 | 0.31 | 172.22% | 107 | 660 | 55.66% | Yes |
| BP251107C00036000 | 11/5 3:54 PM | 36.00 | 0.20 | 0.05 | 0.32 | 0.10 | 100.00% | 972 | 1717 | 43.75% | No |
| BP251107C00036500 | 11/5 3:51 PM | 36.50 | 0.10 | 0.07 | 0.11 | 0.04 | 66.67% | 4563 | 408 | 36.72% | No |
| BP251107C00037000 | 11/5 3:56 PM | 37.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 23 | 5870 | 38.67% | No |
| BP251107C00038000 | 11/5 11:55 AM | 38.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 93 | 371 | 42.19% | No |
| BP251107C00039000 | 11/5 3:59 PM | 39.00 | 0.02 | 0 | 0.12 | -0.58 | -96.67% | 4 | 39 | 78.91% | No |
| BP251107C00040000 | 11/5 3:50 PM | 40.00 | 0.20 | 0 | 0.2 | 0.08 | 66.67% | 2 | 54 | 107.03% | No |
| BP251107C00042000 | 11/5 3:56 PM | 42.00 | 0.14 | 0 | 0.2 | 0.10 | 250.00% | 3 | 2 | 140.23% | No |
| BP251107C00043500 | 11/5 3:22 PM | 43.50 | 0.06 | 0 | 0.2 | -0.03 | -33.33% | 2 | 4 | 163.28% | No |
| BP251107C00044000 | 11/5 1:50 PM | 44.00 | 0.12 | 0 | 0.2 | 0.08 | 200.00% | 1 | 3 | 170.31% | No |
| BP251107C00044500 | 11/5 1:50 PM | 44.50 | 0.04 | 0 | 0.12 | 0.02 | 100.00% | 2 | 3 | 161.72% | No |
| BP251107C00045000 | 11/4 2:06 PM | 45.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 2 | 15 | 153.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251107P00024000 | 11/4 1:35 PM | 24.00 | 0.13 | 0 | 0.63 | 0.00 | 0.00% | 2 | 3 | 386.72% | No |
| BP251107P00025000 | 10/31 12:44 PM | 25.00 | 0.68 | 0 | 0.8 | 0.00 | 0.00% | 1 | 1 | 377.34% | No |
| BP251107P00025500 | 10/31 12:44 PM | 25.50 | 0.90 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 379.30% | No |
| BP251107P00026000 | 11/4 11:22 AM | 26.00 | 0.59 | 0 | 1.22 | 0.00 | 0.00% | 1 | 4 | 391.41% | No |
| BP251107P00027000 | 11/4 11:22 AM | 27.00 | 0.70 | 0 | 1.64 | 0.00 | 0.00% | 1 | 2 | 394.92% | No |
| BP251107P00028500 | 11/5 10:38 AM | 28.50 | 1.07 | 0 | 0.2 | 0.73 | 214.71% | 1 | 2 | 188.28% | No |
| BP251107P00029500 | 11/3 2:37 PM | 29.50 | 0.05 | 0 | 0.54 | 0.00 | 0.00% | 1 | 5 | 210.16% | No |
| BP251107P00030000 | 11/3 3:41 PM | 30.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 42 | 97 | 114.06% | No |
| BP251107P00030500 | 11/3 12:47 PM | 30.50 | 0.11 | 0 | 0.17 | 0.00 | 0.00% | 2 | 4 | 135.94% | No |
| BP251107P00031000 | 11/3 3:59 PM | 31.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 8 | 46 | 111.72% | No |
| BP251107P00031500 | 11/4 9:41 AM | 31.50 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 1 | 13 | 128.13% | No |
| BP251107P00032000 | 11/5 2:51 PM | 32.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 116 | 1622 | 112.11% | No |
| BP251107P00032500 | 11/5 9:51 AM | 32.50 | 0.25 | 0 | 0.2 | 0.23 | 1150.00% | 2 | 88 | 94.53% | No |
| BP251107P00033000 | 11/5 10:31 AM | 33.00 | 0.06 | 0.01 | 0.05 | 0.04 | 200.00% | 5 | 5677 | 62.50% | No |
| BP251107P00033500 | 11/5 3:16 PM | 33.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 271 | 48.44% | No |
| BP251107P00034000 | 11/5 3:32 PM | 34.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 65 | 447 | 45.31% | No |
| BP251107P00034500 | 11/5 3:57 PM | 34.50 | 0.18 | 0.01 | 0.18 | 0.06 | 50.00% | 53 | 589 | 57.03% | No |
| BP251107P00035000 | 11/5 3:49 PM | 35.00 | 0.13 | 0.06 | 0.21 | -0.08 | -38.10% | 87 | 450 | 45.51% | No |
| BP251107P00035500 | 11/5 3:06 PM | 35.50 | 0.25 | 0 | 0.37 | -0.33 | -56.90% | 8 | 202 | 43.16% | No |
| BP251107P00036000 | 11/5 2:59 PM | 36.00 | 0.48 | 0.31 | 0.62 | -0.62 | -56.36% | 67 | 24 | 41.80% | Yes |
| BP251107P00037000 | 11/5 1:24 PM | 37.00 | 1.10 | 1 | 1.5 | -1.12 | -50.45% | 3 | 8 | 58.98% | Yes |
| BP251107P00038000 | 9/29 3:55 PM | 38.00 | 3.30 | 1.32 | 4.3 | 0.00 | 0.00% | 10 | 0 | 123.44% | Yes |
| BP251107P00038500 | 11/4 2:05 PM | 38.50 | 4.00 | 1.21 | 4.1 | 0.00 | 0.00% | 1 | 0 | 222.66% | Yes |
| BP251107P00039000 | 9/29 3:55 PM | 39.00 | 4.19 | 2.64 | 5 | 0.00 | 0.00% | 10 | 0 | 150.39% | Yes |
| BP251107P00040000 | 11/5 12:37 PM | 40.00 | 3.97 | 3 | 4.4 | -0.60 | -13.13% | 55 | 10 | 101.56% | Yes |
| BP251107P00041000 | 10/30 11:50 AM | 41.00 | 5.91 | 3.2 | 7 | 0.00 | 0.00% | 0 | 0 | 333.01% | Yes |
| BP251107P00042000 | 11/4 10:51 AM | 42.00 | 6.71 | 4.25 | 8 | 0.00 | 0.00% | 1 | 0 | 358.01% | Yes |
