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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00015000 | 9/24 10:00 AM | 15.00 | 20.50 | 17.95 | 21.7 | 0.00 | 0.00% | 1 | 1 | 168.95% | Yes |
| BP260116C00020000 | 9/26 12:21 PM | 20.00 | 15.88 | 0 | 0 | 0.00 | 0.00% | 13 | 15 | 0.00% | Yes |
| BP260116C00023000 | 10/22 12:17 PM | 23.00 | 10.82 | 11.65 | 14.85 | 0.00 | 0.00% | 10 | 12 | 81.93% | Yes |
| BP260116C00024000 | 8/20 10:23 AM | 24.00 | 10.24 | 11.8 | 11.9 | 0.00 | 0.00% | 2 | 17 | 55.96% | Yes |
| BP260116C00025000 | 10/14 10:19 AM | 25.00 | 8.34 | 9.6 | 11.1 | 0.00 | 0.00% | 3 | 591 | 63.77% | Yes |
| BP260116C00026000 | 10/29 2:00 PM | 26.00 | 9.20 | 8 | 11 | 0.00 | 0.00% | 1 | 9 | 86.13% | Yes |
| BP260116C00027000 | 10/10 11:20 AM | 27.00 | 6.95 | 7.35 | 10.05 | 0.00 | 0.00% | 6 | 13 | 80.52% | Yes |
| BP260116C00028000 | 11/5 1:39 PM | 28.00 | 8.00 | 6.3 | 9.05 | 1.05 | 15.11% | 2 | 2359 | 73.73% | Yes |
| BP260116C00029000 | 10/14 9:30 AM | 29.00 | 4.25 | 5.85 | 8.35 | 0.00 | 0.00% | 1 | 247 | 73.68% | Yes |
| BP260116C00030000 | 11/5 3:30 PM | 30.00 | 5.80 | 5.45 | 5.95 | 0.19 | 3.39% | 11 | 6676 | 32.72% | Yes |
| BP260116C00031000 | 11/4 11:57 AM | 31.00 | 4.70 | 4.25 | 6 | 0.00 | 0.00% | 3 | 1807 | 52.98% | Yes |
| BP260116C00032000 | 11/5 10:15 AM | 32.00 | 4.15 | 3.85 | 4 | 0.85 | 25.76% | 2 | 833 | 24.85% | Yes |
| BP260116C00033000 | 11/5 1:53 PM | 33.00 | 3.35 | 3.05 | 3.2 | 0.57 | 20.50% | 16 | 4669 | 24.56% | Yes |
| BP260116C00034000 | 11/5 3:06 PM | 34.00 | 2.45 | 2.37 | 2.47 | 0.38 | 18.36% | 55 | 2723 | 24.00% | Yes |
| BP260116C00035000 | 11/5 2:52 PM | 35.00 | 1.82 | 1.68 | 1.86 | 0.15 | 8.98% | 132 | 7827 | 23.88% | Yes |
| BP260116C00036000 | 11/5 2:03 PM | 36.00 | 1.42 | 1.26 | 1.35 | 0.28 | 24.56% | 104 | 18090 | 23.71% | No |
| BP260116C00037000 | 11/5 3:46 PM | 37.00 | 0.97 | 0.82 | 0.96 | 0.15 | 18.29% | 3563 | 18266 | 23.78% | No |
| BP260116C00038000 | 11/5 3:48 PM | 38.00 | 0.70 | 0.58 | 0.67 | -0.02 | -2.78% | 187 | 4330 | 23.98% | No |
| BP260116C00039000 | 11/5 3:17 PM | 39.00 | 0.46 | 0.25 | 0.52 | 0.02 | 4.55% | 33 | 5667 | 25.49% | No |
| BP260116C00040000 | 11/5 3:47 PM | 40.00 | 0.32 | 0.28 | 0.35 | 0.01 | 3.23% | 208 | 9529 | 25.49% | No |
| BP260116C00042000 | 11/5 10:37 AM | 42.00 | 0.18 | 0.05 | 0.17 | 0.03 | 20.00% | 3 | 2402 | 26.42% | No |
| BP260116C00045000 | 11/4 12:50 PM | 45.00 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 100 | 1761 | 29.49% | No |
| BP260116C00047000 | 11/5 12:40 PM | 47.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 1 | 860 | 33.01% | No |
| BP260116C00050000 | 10/20 3:51 PM | 50.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 880 | 35.74% | No |
| BP260116C00055000 | 10/27 3:56 PM | 55.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 3 | 221 | 51.95% | No |
| BP260116C00060000 | 10/3 9:59 AM | 60.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2658 | 46.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00015000 | 9/22 3:07 PM | 15.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 2 | 950 | 50.00% | No |
| BP260116P00020000 | 10/30 11:15 AM | 20.00 | 0.02 | 0 | 0.23 | 0.00 | 0.00% | 30 | 3073 | 71.68% | No |
| BP260116P00023000 | 10/31 2:46 PM | 23.00 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 30 | 4166 | 47.27% | No |
| BP260116P00024000 | 11/3 3:49 PM | 24.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 2267 | 44.73% | No |
| BP260116P00025000 | 11/5 12:20 PM | 25.00 | 0.05 | 0.01 | 0.25 | 0.01 | 25.00% | 1 | 5590 | 55.86% | No |
| BP260116P00026000 | 11/5 9:38 AM | 26.00 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 100 | 363 | 39.06% | No |
| BP260116P00027000 | 10/31 11:19 AM | 27.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 178 | 600 | 36.72% | No |
| BP260116P00028000 | 11/3 9:34 AM | 28.00 | 0.14 | 0.1 | 0.31 | 0.00 | 0.00% | 4 | 10381 | 43.70% | No |
| BP260116P00029000 | 11/4 11:03 AM | 29.00 | 0.12 | 0.12 | 0.35 | 0.00 | 0.00% | 5 | 831 | 40.28% | No |
| BP260116P00030000 | 11/5 12:16 PM | 30.00 | 0.19 | 0.18 | 0.23 | -0.05 | -20.83% | 11 | 6000 | 31.25% | No |
| BP260116P00031000 | 11/5 9:56 AM | 31.00 | 0.27 | 0.27 | 0.31 | -0.06 | -18.18% | 1 | 635 | 29.35% | No |
| BP260116P00032000 | 11/5 1:37 PM | 32.00 | 0.39 | 0.4 | 0.45 | -0.11 | -22.00% | 10 | 2731 | 28.22% | No |
| BP260116P00033000 | 11/5 2:57 PM | 33.00 | 0.62 | 0.53 | 0.65 | -0.07 | -10.14% | 116 | 12532 | 27.25% | No |
| BP260116P00034000 | 11/5 3:00 PM | 34.00 | 0.93 | 0.77 | 0.95 | -0.11 | -10.58% | 260 | 747 | 26.86% | No |
| BP260116P00035000 | 11/5 3:48 PM | 35.00 | 1.28 | 1.28 | 1.34 | -0.20 | -13.51% | 199 | 1481 | 26.49% | No |
| BP260116P00036000 | 11/5 2:57 PM | 36.00 | 1.80 | 1.68 | 1.85 | -0.15 | -7.69% | 151 | 533 | 26.56% | Yes |
| BP260116P00037000 | 11/5 2:06 PM | 37.00 | 2.32 | 2.23 | 2.49 | -0.93 | -28.62% | 521 | 1774 | 27.22% | Yes |
| BP260116P00038000 | 11/4 1:59 PM | 38.00 | 3.54 | 3.1 | 3.25 | 0.00 | 0.00% | 2 | 4 | 28.61% | Yes |
| BP260116P00039000 | 11/3 12:50 PM | 39.00 | 4.60 | 3.9 | 4.05 | 0.00 | 0.00% | 3 | 13 | 29.64% | Yes |
| BP260116P00040000 | 11/5 11:04 AM | 40.00 | 4.55 | 4.8 | 5.85 | -1.15 | -20.18% | 3 | 1531 | 48.51% | Yes |
| BP260116P00042000 | 10/31 11:45 AM | 42.00 | 7.80 | 4.7 | 8.5 | 0.00 | 0.00% | 1 | 211 | 68.36% | Yes |
| BP260116P00045000 | 7/18 2:27 PM | 45.00 | 13.35 | 9.55 | 9.7 | 0.00 | 0.00% | 1 | 42 | 41.99% | Yes |
| BP260116P00047000 | 7/31 1:26 PM | 47.00 | 15.25 | 11.5 | 11.6 | 0.00 | 0.00% | 3 | 340 | 43.80% | Yes |
| BP260116P00050000 | 7/28 3:59 PM | 50.00 | 17.75 | 14.45 | 14.6 | 0.00 | 0.00% | 6 | 0 | 50.78% | Yes |
| BP260116P00055000 | 7/17 2:20 PM | 55.00 | 23.25 | 19.4 | 19.55 | 0.00 | 0.00% | 126 | 212 | 54.49% | Yes |
| BP260116P00060000 | 8/14 11:52 AM | 60.00 | 26.15 | 24.4 | 24.55 | 0.00 | 0.00% | 1 | 0 | 62.89% | Yes |
