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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251219C00020000 | 8/14 1:36 PM | 20.00 | 14.15 | 15.75 | 15.85 | 0.00 | 0.00% | 0 | 0 | 92.38% | Yes |
| BP251219C00021000 | 8/14 1:36 PM | 21.00 | 13.15 | 14.75 | 14.9 | 0.00 | 0.00% | 5 | 0 | 88.67% | Yes |
| BP251219C00022000 | 8/14 2:31 PM | 22.00 | 12.40 | 13.75 | 13.9 | 0.00 | 0.00% | 65 | 0 | 82.03% | Yes |
| BP251219C00024000 | 7/25 3:03 PM | 24.00 | 8.35 | 11.75 | 11.9 | 0.00 | 0.00% | 1 | 0 | 69.34% | Yes |
| BP251219C00025000 | 10/8 12:17 PM | 25.00 | 9.75 | 9.25 | 12.25 | 0.00 | 0.00% | 1 | 1 | 55.08% | Yes |
| BP251219C00026000 | 7/10 12:17 PM | 26.00 | 5.95 | 9.8 | 9.95 | 0.00 | 0.00% | 0 | 3 | 61.33% | Yes |
| BP251219C00027000 | 8/5 9:36 AM | 27.00 | 6.05 | 8.8 | 9 | 0.00 | 0.00% | 12 | 0 | 56.93% | Yes |
| BP251219C00028000 | 10/1 11:53 AM | 28.00 | 6.86 | 6.75 | 9.25 | 0.00 | 0.00% | 4 | 30 | 56.35% | Yes |
| BP251219C00029000 | 10/22 10:37 AM | 29.00 | 5.00 | 5.6 | 8 | 0.00 | 0.00% | 4 | 7 | 84.33% | Yes |
| BP251219C00030000 | 11/4 10:38 AM | 30.00 | 5.47 | 4.65 | 7.25 | 0.00 | 0.00% | 15 | 102 | 82.81% | Yes |
| BP251219C00031000 | 11/5 10:15 AM | 31.00 | 5.00 | 3.85 | 6 | 1.74 | 53.37% | 30 | 176 | 67.77% | Yes |
| BP251219C00032000 | 11/3 3:17 PM | 32.00 | 3.29 | 2.91 | 5.35 | 0.00 | 0.00% | 10 | 420 | 67.97% | Yes |
| BP251219C00033000 | 11/5 10:08 AM | 33.00 | 3.11 | 2.8 | 2.9 | 0.75 | 31.78% | 3 | 1105 | 22.36% | Yes |
| BP251219C00034000 | 11/5 3:24 PM | 34.00 | 2.09 | 2.01 | 2.1 | 0.15 | 7.73% | 35 | 2402 | 21.83% | Yes |
| BP251219C00035000 | 11/5 3:50 PM | 35.00 | 1.43 | 1.39 | 1.51 | 0.22 | 18.18% | 44 | 3351 | 23.24% | Yes |
| BP251219C00036000 | 11/5 3:56 PM | 36.00 | 0.92 | 0.9 | 0.96 | 0.00 | 0.00% | 364 | 9194 | 22.41% | No |
| BP251219C00037000 | 11/5 3:52 PM | 37.00 | 0.61 | 0.56 | 0.72 | 0.05 | 8.93% | 230 | 5612 | 25.29% | No |
| BP251219C00038000 | 11/5 3:48 PM | 38.00 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82% | 499 | 4571 | 23.24% | No |
| BP251219C00039000 | 11/5 11:35 AM | 39.00 | 0.26 | 0.19 | 0.23 | 0.06 | 30.00% | 22 | 1787 | 24.12% | No |
| BP251219C00040000 | 11/5 12:30 PM | 40.00 | 0.16 | 0.12 | 0.15 | 0.02 | 14.29% | 69 | 1044 | 25.29% | No |
| BP251219C00041000 | 11/5 12:05 PM | 41.00 | 0.10 | 0.07 | 0.1 | 0.02 | 25.00% | 10 | 258 | 26.47% | No |
| BP251219C00042000 | 11/5 10:42 AM | 42.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 10 | 413 | 27.74% | No |
| BP251219C00043000 | 11/5 9:30 AM | 43.00 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 102 | 30.08% | No |
| BP251219C00044000 | 9/24 1:22 PM | 44.00 | 0.11 | 0 | 0.07 | 0.00 | 0.00% | 1 | 29 | 33.98% | No |
| BP251219C00045000 | 10/13 11:32 AM | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 54 | 252 | 34.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP251219P00022000 | 10/29 2:52 PM | 22.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 10 | 20 | 137.40% | No |
| BP251219P00023000 | 9/26 1:09 PM | 23.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 40 | 25.00% | No |
| BP251219P00024000 | 10/10 2:08 PM | 24.00 | 0.06 | 0 | 0.03 | 0.00 | 0.00% | 2 | 2 | 53.13% | No |
| BP251219P00025000 | 10/22 11:06 AM | 25.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 5 | 28 | 50.39% | No |
| BP251219P00026000 | 10/31 2:20 PM | 26.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 106 | 249 | 45.31% | No |
| BP251219P00027000 | 11/4 11:04 AM | 27.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 471 | 42.19% | No |
| BP251219P00028000 | 11/3 3:40 PM | 28.00 | 0.07 | 0.03 | 0.06 | 0.00 | 0.00% | 4 | 1712 | 38.67% | No |
| BP251219P00029000 | 11/5 3:55 PM | 29.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 3 | 991 | 35.94% | No |
| BP251219P00030000 | 11/5 2:58 PM | 30.00 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 1 | 552 | 33.20% | No |
| BP251219P00031000 | 11/5 12:38 PM | 31.00 | 0.14 | 0.13 | 0.17 | -0.13 | -48.15% | 7 | 936 | 31.45% | No |
| BP251219P00032000 | 11/5 3:54 PM | 32.00 | 0.23 | 0.22 | 0.26 | -0.08 | -25.81% | 85 | 1543 | 29.69% | No |
| BP251219P00033000 | 11/5 3:54 PM | 33.00 | 0.38 | 0.38 | 0.42 | -0.13 | -25.49% | 61 | 3980 | 28.61% | No |
| BP251219P00034000 | 11/5 3:46 PM | 34.00 | 0.61 | 0.64 | 0.67 | -0.16 | -20.78% | 338 | 2040 | 27.93% | No |
| BP251219P00035000 | 11/5 2:40 PM | 35.00 | 1.00 | 1.01 | 1.18 | -0.10 | -9.09% | 6 | 2862 | 30.57% | No |
| BP251219P00036000 | 11/5 2:12 PM | 36.00 | 1.42 | 1.53 | 1.78 | -0.39 | -21.55% | 27 | 1106 | 32.57% | Yes |
| BP251219P00037000 | 11/5 2:11 PM | 37.00 | 2.09 | 1.99 | 2.25 | -0.53 | -20.23% | 5 | 413 | 29.79% | Yes |
| BP251219P00038000 | 11/5 2:44 PM | 38.00 | 2.97 | 2.77 | 3.05 | -1.93 | -39.39% | 7 | 29 | 32.08% | Yes |
| BP251219P00039000 | 11/5 2:12 PM | 39.00 | 3.75 | 3.8 | 3.95 | -0.60 | -13.79% | 2 | 1 | 35.45% | Yes |
| BP251219P00040000 | 9/29 9:30 AM | 40.00 | 5.29 | 4 | 6.55 | 0.00 | 0.00% | 1 | 2 | 77.15% | Yes |
| BP251219P00043000 | 7/29 9:48 AM | 43.00 | 10.80 | 7.45 | 7.75 | 0.00 | 0.00% | 0 | 1 | 48.05% | Yes |
| BP251219P00044000 | 7/31 1:27 PM | 44.00 | 12.30 | 8.55 | 8.7 | 0.00 | 0.00% | 1 | 6 | 50.05% | Yes |
| BP251219P00045000 | 9/30 11:44 AM | 45.00 | 10.75 | 8.4 | 10.75 | 0.00 | 0.00% | 92 | 101 | 84.62% | Yes |
