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
BP251128C00033000 11/4 3:09 PM 33.00 2.25 2.1 3.9 0.00 0.00% 2 37 67.48% Yes
BP251128C00034000 10/31 10:15 AM 34.00 1.89 0.85 3.25 0.00 0.00% 15 120 66.41% Yes
BP251128C00035000 11/4 2:41 PM 35.00 0.99 0.87 1.21 0.00 0.00% 121 539 23.34% Yes
BP251128C00036000 11/5 2:37 PM 36.00 0.64 0.52 0.73 0.13 25.49% 35 309 24.56% No
BP251128C00037000 11/5 2:42 PM 37.00 0.27 0.23 0.29 -0.04 -12.90% 64 309 21.39% No
BP251128C00038000 11/5 3:24 PM 38.00 0.13 0 0.15 -0.11 -45.83% 1 80 23.05% No
BP251128C00039000 10/29 12:52 PM 39.00 0.10 0 1.39 0.00 0.00% 40 53 51.27% No
BP251128C00040000 11/3 10:41 AM 40.00 0.07 0 0.11 0.00 0.00% 1 74 32.32% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BP251128P00028000 10/17 2:44 PM 28.00 0.15 0 2.13 0.00 0.00% 45 45 117.19% No
BP251128P00030000 10/13 2:42 PM 30.00 0.32 0 2.13 0.00 0.00% 1 3 95.21% No
BP251128P00031000 11/5 12:50 PM 31.00 0.04 0.03 0.17 -0.06 -60.00% 25 34 43.56% No
BP251128P00032000 11/5 1:38 PM 32.00 0.10 0 1.7 -0.23 -69.70% 1 13 65.72% No
BP251128P00033000 11/4 11:31 AM 33.00 0.28 0.11 0.19 0.00 0.00% 20 77 29.49% No
BP251128P00034000 11/5 10:47 AM 34.00 0.50 0.31 0.38 -0.03 -5.66% 20 51 28.81% No
BP251128P00035000 11/4 1:01 PM 35.00 0.87 0.64 0.74 0.00 0.00% 2 27 29.54% No
BP251128P00036000 11/5 1:34 PM 36.00 1.07 1.2 1.31 -0.74 -40.88% 22 5 31.84% Yes