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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251121C00020000 | 10/29 11:28 AM | 20.00 | 15.01 | 14 | 17.8 | 0.00 | 0.00% | 1 | 8 | 172.46% | Yes |
| BP251121C00021000 | 8/14 1:36 PM | 21.00 | 13.10 | 14.55 | 14.95 | 0.00 | 0.00% | 25 | 0 | 129.30% | Yes |
| BP251121C00022000 | 8/14 3:49 PM | 22.00 | 12.55 | 13.75 | 13.9 | 0.00 | 0.00% | 8 | 0 | 135.94% | Yes |
| BP251121C00023000 | 9/26 3:03 PM | 23.00 | 12.80 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| BP251121C00024000 | 8/14 1:36 PM | 24.00 | 10.10 | 11.75 | 11.9 | 0.00 | 0.00% | 10 | 0 | 114.84% | Yes |
| BP251121C00025000 | 7/15 3:19 PM | 25.00 | 7.00 | 10.75 | 10.9 | 0.00 | 0.00% | 0 | 0 | 104.88% | Yes |
| BP251121C00026000 | 10/29 11:29 AM | 26.00 | 9.02 | 8.85 | 11 | 0.00 | 0.00% | 1 | 1 | 107.23% | Yes |
| BP251121C00028000 | 7/18 10:34 AM | 28.00 | 4.85 | 7.8 | 7.95 | 0.00 | 0.00% | 0 | 2 | 82.23% | Yes |
| BP251121C00029000 | 7/24 2:56 PM | 29.00 | 3.80 | 6.85 | 7 | 0.00 | 0.00% | 1 | 14 | 77.15% | Yes |
| BP251121C00030000 | 10/28 3:27 PM | 30.00 | 4.60 | 4 | 6.35 | 0.00 | 0.00% | 23 | 68 | 94.14% | Yes |
| BP251121C00030500 | 10/21 1:29 PM | 30.50 | 3.05 | 3.8 | 7.3 | 0.00 | 0.00% | 0 | 14 | 71.19% | Yes |
| BP251121C00031000 | 11/3 10:50 AM | 31.00 | 4.15 | 3 | 6.8 | 0.00 | 0.00% | 10 | 184 | 56.06% | Yes |
| BP251121C00032000 | 11/5 1:51 PM | 32.00 | 4.03 | 3.05 | 4 | 0.64 | 18.88% | 6 | 1167 | 52.73% | Yes |
| BP251121C00032500 | 10/30 1:34 PM | 32.50 | 2.96 | 2.22 | 3.85 | 0.00 | 0.00% | 4 | 47 | 64.65% | Yes |
| BP251121C00033000 | 11/5 2:07 PM | 33.00 | 3.05 | 2.58 | 3.45 | 0.38 | 14.23% | 11 | 1489 | 62.89% | Yes |
| BP251121C00033500 | 11/5 9:41 AM | 33.50 | 2.50 | 1.42 | 2.95 | 0.37 | 17.37% | 1 | 849 | 56.59% | Yes |
| BP251121C00034000 | 11/5 3:57 PM | 34.00 | 1.76 | 1.76 | 1.86 | 0.10 | 6.02% | 298 | 2184 | 25.20% | Yes |
| BP251121C00034500 | 11/5 3:21 PM | 34.50 | 1.47 | 1.34 | 1.43 | 0.31 | 26.72% | 2 | 436 | 23.34% | Yes |
| BP251121C00035000 | 11/5 3:03 PM | 35.00 | 1.04 | 0.98 | 1.06 | 0.24 | 30.00% | 864 | 20339 | 22.56% | Yes |
| BP251121C00035500 | 11/5 3:21 PM | 35.50 | 0.72 | 0.7 | 0.8 | 0.03 | 4.35% | 448 | 856 | 23.73% | Yes |
| BP251121C00036000 | 11/5 3:37 PM | 36.00 | 0.53 | 0.47 | 0.52 | 0.20 | 60.61% | 300 | 10473 | 22.32% | No |
| BP251121C00036500 | 11/5 3:09 PM | 36.50 | 0.32 | 0.3 | 0.34 | 0.10 | 45.45% | 69 | 1008 | 22.27% | No |
| BP251121C00037000 | 11/5 3:39 PM | 37.00 | 0.22 | 0.2 | 0.23 | 0.05 | 29.41% | 163 | 23882 | 23.10% | No |
| BP251121C00037500 | 11/5 10:57 AM | 37.50 | 0.20 | 0.12 | 0.17 | 0.06 | 42.86% | 11 | 1783 | 24.71% | No |
| BP251121C00038000 | 11/5 3:53 PM | 38.00 | 0.09 | 0.08 | 0.1 | 0.00 | 0.00% | 49 | 9339 | 24.51% | No |
| BP251121C00038500 | 11/5 1:06 PM | 38.50 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 106 | 600 | 25.59% | No |
| BP251121C00039000 | 11/5 3:39 PM | 39.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 142 | 20628 | 27.93% | No |
| BP251121C00040000 | 11/5 1:55 PM | 40.00 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 76 | 692 | 31.25% | No |
| BP251121C00041000 | 11/5 3:31 PM | 41.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 1 | 10378 | 34.77% | No |
| BP251121C00042000 | 11/5 10:18 AM | 42.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 3 | 11254 | 33.59% | No |
| BP251121C00043000 | 11/5 10:10 AM | 43.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 8513 | 48.24% | No |
| BP251121C00044000 | 10/29 11:15 AM | 44.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 5 | 48.83% | No |
| BP251121C00045000 | 11/3 3:30 PM | 45.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 10 | 28 | 66.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251121P00020000 | 9/9 11:48 AM | 20.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 0 | 480 | 50.00% | No |
| BP251121P00023000 | 7/15 11:13 AM | 23.00 | 0.15 | 0 | 0.04 | 0.00 | 0.00% | 0 | 50 | 90.63% | No |
| BP251121P00024000 | 11/3 3:30 PM | 24.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 18 | 76.56% | No |
| BP251121P00025000 | 9/24 3:10 PM | 25.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 82 | 75.78% | No |
| BP251121P00026000 | 10/30 11:55 AM | 26.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 2 | 170 | 67.97% | No |
| BP251121P00027000 | 11/3 2:41 PM | 27.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 8 | 655 | 58.59% | No |
| BP251121P00028000 | 11/3 1:41 PM | 28.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 3409 | 51.56% | No |
| BP251121P00028500 | 11/3 1:41 PM | 28.50 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 52 | 55 | 53.52% | No |
| BP251121P00029000 | 11/4 9:35 AM | 29.00 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 107 | 52.34% | No |
| BP251121P00029500 | 10/27 1:15 PM | 29.50 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 0 | 291 | 48.83% | No |
| BP251121P00030000 | 11/5 1:38 PM | 30.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 830 | 44.92% | No |
| BP251121P00030500 | 11/3 9:46 AM | 30.50 | 0.16 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 862 | 43.16% | No |
| BP251121P00031000 | 11/5 1:37 PM | 31.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 1255 | 37.89% | No |
| BP251121P00031500 | 11/3 1:44 PM | 31.50 | 0.14 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 28 | 37.11% | No |
| BP251121P00032000 | 11/5 1:39 PM | 32.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 16 | 1600 | 35.55% | No |
| BP251121P00032500 | 11/4 10:11 AM | 32.50 | 0.23 | 0.08 | 0.1 | 0.00 | 0.00% | 3 | 80 | 33.40% | No |
| BP251121P00033000 | 11/5 2:14 PM | 33.00 | 0.13 | 0.11 | 0.3 | -0.10 | -43.48% | 112 | 1112 | 41.50% | No |
| BP251121P00033500 | 11/5 2:48 PM | 33.50 | 0.18 | 0.01 | 0.37 | -0.10 | -35.71% | 22 | 575 | 39.65% | No |
| BP251121P00034000 | 11/5 3:57 PM | 34.00 | 0.29 | 0.27 | 0.32 | -0.15 | -34.09% | 94 | 5715 | 31.93% | No |
| BP251121P00034500 | 11/5 3:21 PM | 34.50 | 0.41 | 0.4 | 0.46 | -0.27 | -39.71% | 81 | 584 | 31.84% | No |
| BP251121P00035000 | 11/5 3:59 PM | 35.00 | 0.59 | 0.58 | 0.65 | -0.33 | -35.87% | 707 | 2205 | 32.23% | No |
| BP251121P00035500 | 11/5 2:39 PM | 35.50 | 0.81 | 0.83 | 0.9 | -0.27 | -25.00% | 685 | 187 | 33.20% | No |
| BP251121P00036000 | 11/5 1:21 PM | 36.00 | 0.99 | 1.12 | 1.4 | -0.75 | -43.10% | 958 | 439 | 41.21% | Yes |
| BP251121P00036500 | 11/5 1:16 PM | 36.50 | 1.31 | 1.3 | 1.77 | -0.96 | -42.29% | 34 | 32 | 43.80% | Yes |
| BP251121P00037000 | 11/5 1:10 PM | 37.00 | 1.73 | 1.7 | 1.98 | -0.90 | -34.22% | 39 | 14 | 39.75% | Yes |
| BP251121P00037500 | 11/5 12:31 PM | 37.50 | 2.10 | 2.14 | 2.43 | -0.87 | -29.29% | 63 | 9 | 43.41% | Yes |
| BP251121P00038000 | 11/5 11:37 AM | 38.00 | 2.52 | 2.51 | 3.1 | -0.93 | -26.96% | 41 | 1 | 55.08% | Yes |
| BP251121P00041000 | 9/15 3:02 PM | 41.00 | 7.15 | 7.45 | 8.35 | 0.00 | 0.00% | 0 | 1 | 150.00% | Yes |
| BP251121P00043000 | 7/21 10:06 AM | 43.00 | 11.15 | 7.5 | 7.7 | 0.00 | 0.00% | 2 | 6 | 70.31% | Yes |
| BP251121P00044000 | 7/17 11:13 AM | 44.00 | 12.45 | 8.5 | 8.7 | 0.00 | 0.00% | 0 | 4 | 76.27% | Yes |
| BP251121P00045000 | 7/28 9:31 AM | 45.00 | 12.90 | 9.5 | 9.65 | 0.00 | 0.00% | 1 | 3 | 80.08% | Yes |
