WhaleQuant.io

BP Options Chain Overview

Explore strikes, OI, IV and strategy data for BP.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BP251114C00031000 10/15 10:34 AM 31.00 2.49 3 6.8 0.00 0.00% 0 25 74.80% Yes
BP251114C00032000 11/5 11:12 AM 32.00 4.07 2.47 5.8 2.47 154.38% 1 4 80.18% Yes
BP251114C00032500 11/5 11:12 AM 32.50 3.77 2.16 4.5 1.19 46.12% 1 15 122.36% Yes
BP251114C00033000 11/4 12:19 PM 33.00 2.41 1.88 3.55 0.00 0.00% 31 73 89.36% Yes
BP251114C00034000 11/3 3:18 PM 34.00 1.45 1.64 2.3 0.00 0.00% 132 305 59.08% Yes
BP251114C00034500 11/4 9:53 AM 34.50 1.00 0.44 1.7 0.00 0.00% 15 705 45.61% Yes
BP251114C00035000 11/5 3:37 PM 35.00 0.93 0.89 1.09 0.07 8.14% 25 1444 31.54% Yes
BP251114C00035500 11/5 3:54 PM 35.50 0.67 0.6 0.78 0.29 76.32% 21 349 30.76% Yes
BP251114C00036000 11/5 3:21 PM 36.00 0.49 0.37 0.41 0.14 40.00% 144 391 24.71% No
BP251114C00036500 11/5 3:54 PM 36.50 0.24 0.22 0.24 0.01 4.35% 55 110 24.61% No
BP251114C00037000 11/5 2:49 PM 37.00 0.13 0.07 0.15 -0.01 -7.14% 203 289 25.88% No
BP251114C00037500 11/5 1:31 PM 37.50 0.12 0.05 0.08 0.00 0.00% 13 144 25.98% No
BP251114C00038000 11/5 10:09 AM 38.00 0.09 0 0.11 -0.07 -43.75% 5 92 33.59% No
BP251114C00039000 10/24 11:19 AM 39.00 0.20 0 2.02 0.00 0.00% 8 11 98.44% No
BP251114C00040000 11/4 11:09 AM 40.00 0.01 0 2.13 -0.01 -50.00% 1 18 113.77% No
BP251114C00042000 11/3 1:27 PM 42.00 0.01 0 2.13 0.00 0.00% 1 2 136.52% No
BP251114C00045000 11/5 3:54 PM 45.00 0.12 0 0.18 0.06 100.00% 2 2 85.16% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BP251114P00029000 10/14 11:31 AM 29.00 0.17 0 2.15 0.00 0.00% 0 40 170.31% No
BP251114P00030000 10/28 2:44 PM 30.00 0.05 0 2.15 0.00 0.00% 1 29 152.83% No
BP251114P00031000 11/4 11:11 AM 31.00 0.12 0 0.57 0.00 0.00% 8 74 80.86% No
BP251114P00031500 10/27 3:25 PM 31.50 0.14 0 2.16 0.00 0.00% 0 1 126.95% No
BP251114P00032000 11/5 2:13 PM 32.00 0.05 0.01 0.13 -0.06 -54.55% 11 80 53.52% No
BP251114P00032500 11/3 2:34 PM 32.50 0.18 0.01 0.07 0.00 0.00% 20 35 40.63% No
BP251114P00033000 11/5 3:38 PM 33.00 0.08 0.05 0.09 -0.14 -63.64% 31 228 37.89% No
BP251114P00033500 11/4 10:25 AM 33.50 0.21 0.06 0.11 0.00 0.00% 10 15 34.18% No
BP251114P00034000 11/5 2:21 PM 34.00 0.13 0.15 0.18 -0.19 -59.38% 2 97 33.59% No
BP251114P00034500 11/5 3:14 PM 34.50 0.25 0.25 0.37 -0.23 -47.92% 35 88 37.79% No
BP251114P00035000 11/5 3:59 PM 35.00 0.44 0.41 0.63 -0.27 -38.03% 73 148 42.09% No
BP251114P00035500 11/5 3:13 PM 35.50 0.69 0.66 0.76 -0.67 -49.26% 26 3 37.99% No