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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260220C00021000 | 7/28 10:25 AM | 21.00 | 11.65 | 14.7 | 14.9 | 0.00 | 0.00% | 0 | 0 | 54.88% | Yes |
| BP260220C00023000 | 7/28 3:00 PM | 23.00 | 9.60 | 12.75 | 12.9 | 0.00 | 0.00% | 0 | 0 | 52.83% | Yes |
| BP260220C00024000 | 9/25 11:02 AM | 24.00 | 11.45 | 9.4 | 12.75 | 0.00 | 0.00% | 0 | 3 | 76.22% | Yes |
| BP260220C00025000 | 8/7 11:01 AM | 25.00 | 9.25 | 10.8 | 11 | 0.00 | 0.00% | 2 | 0 | 48.63% | Yes |
| BP260220C00026000 | 10/9 9:45 AM | 26.00 | 9.12 | 8.2 | 11 | 0.00 | 0.00% | 1 | 17 | 70.65% | Yes |
| BP260220C00027000 | 8/5 9:36 AM | 27.00 | 6.20 | 8.85 | 10 | 0.00 | 0.00% | 6 | 36 | 52.20% | Yes |
| BP260220C00028000 | 10/8 1:41 PM | 28.00 | 6.98 | 6.3 | 9.25 | 0.00 | 0.00% | 1 | 3 | 64.31% | Yes |
| BP260220C00029000 | 11/3 2:19 PM | 29.00 | 6.30 | 6.6 | 6.9 | 0.00 | 0.00% | 2 | 29 | 29.00% | Yes |
| BP260220C00030000 | 10/13 10:22 AM | 30.00 | 4.62 | 4.85 | 7.4 | 0.00 | 0.00% | 1 | 121 | 55.64% | Yes |
| BP260220C00031000 | 8/22 9:49 AM | 31.00 | 4.40 | 5.3 | 5.45 | 0.00 | 0.00% | 1 | 224 | 33.74% | Yes |
| BP260220C00032000 | 11/5 10:15 AM | 32.00 | 4.40 | 4.15 | 4.3 | 0.80 | 22.22% | 2 | 252 | 26.37% | Yes |
| BP260220C00033000 | 10/30 9:56 AM | 33.00 | 2.98 | 3.4 | 3.55 | 0.00 | 0.00% | 6 | 697 | 25.90% | Yes |
| BP260220C00034000 | 11/5 3:06 PM | 34.00 | 2.78 | 2.53 | 2.82 | 0.24 | 9.45% | 69 | 581 | 24.73% | Yes |
| BP260220C00035000 | 11/5 2:07 PM | 35.00 | 2.31 | 2.09 | 2.24 | 0.27 | 13.24% | 136 | 2104 | 24.66% | Yes |
| BP260220C00036000 | 11/5 1:54 PM | 36.00 | 1.82 | 1.66 | 1.73 | 0.29 | 18.95% | 349 | 1676 | 24.37% | No |
| BP260220C00037000 | 11/5 1:47 PM | 37.00 | 1.40 | 1.25 | 1.32 | 0.26 | 22.81% | 39 | 1954 | 24.32% | No |
| BP260220C00038000 | 11/5 3:19 PM | 38.00 | 0.96 | 0.93 | 1 | 0.01 | 1.05% | 11 | 507 | 24.44% | No |
| BP260220C00039000 | 11/5 1:46 PM | 39.00 | 0.77 | 0.68 | 0.75 | 0.11 | 16.67% | 3 | 470 | 24.61% | No |
| BP260220C00040000 | 11/5 11:43 AM | 40.00 | 0.60 | 0.32 | 0.56 | 0.08 | 15.38% | 23 | 348 | 24.85% | No |
| BP260220C00041000 | 10/30 12:03 PM | 41.00 | 0.40 | 0.18 | 0.43 | 0.00 | 0.00% | 25 | 406 | 25.44% | No |
| BP260220C00042000 | 11/5 2:58 PM | 42.00 | 0.30 | 0.27 | 0.51 | -0.02 | -6.25% | 12 | 158 | 29.83% | No |
| BP260220C00043000 | 10/30 10:44 AM | 43.00 | 0.23 | 0.2 | 0.26 | 0.00 | 0.00% | 0 | 1 | 26.61% | No |
| BP260220C00044000 | 11/3 1:33 PM | 44.00 | 0.17 | 0.01 | 0.21 | 0.00 | 0.00% | 10 | 55 | 27.44% | No |
| BP260220C00045000 | 10/20 2:58 PM | 45.00 | 0.09 | 0.01 | 0.2 | 0.00 | 0.00% | 22 | 34 | 29.20% | No |
| BP260220C00046000 | 9/8 2:34 PM | 46.00 | 0.16 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 12.50% | No |
| BP260220C00047000 | 10/20 1:53 PM | 47.00 | 0.05 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 29.40% | No |
| BP260220C00050000 | 9/3 11:27 AM | 50.00 | 0.10 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 10 | 32.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260220P00020000 | 10/20 1:43 PM | 20.00 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 0 | 5 | 49.61% | No |
| BP260220P00022000 | 11/4 9:50 AM | 22.00 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 7 | 44.92% | No |
| BP260220P00023000 | 10/31 1:58 PM | 23.00 | 0.06 | 0.01 | 0.07 | 0.00 | 0.00% | 6 | 1 | 42.38% | No |
| BP260220P00024000 | 8/7 9:44 AM | 24.00 | 0.27 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 3 | 44.73% | No |
| BP260220P00025000 | 10/14 11:52 AM | 25.00 | 0.26 | 0.06 | 0.11 | 0.00 | 0.00% | 5 | 13 | 38.38% | No |
| BP260220P00026000 | 10/23 12:05 PM | 26.00 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 1 | 12 | 36.04% | No |
| BP260220P00027000 | 10/28 9:55 AM | 27.00 | 0.22 | 0.13 | 0.17 | 0.00 | 0.00% | 4 | 45 | 34.38% | No |
| BP260220P00028000 | 11/3 12:57 PM | 28.00 | 0.27 | 0.01 | 0.24 | 0.00 | 0.00% | 45 | 80 | 33.50% | No |
| BP260220P00029000 | 11/3 10:28 AM | 29.00 | 0.42 | 0.26 | 0.49 | 0.00 | 0.00% | 3 | 368 | 36.72% | No |
| BP260220P00030000 | 11/5 10:52 AM | 30.00 | 0.36 | 0.37 | 0.6 | -0.17 | -32.08% | 5 | 260 | 34.91% | No |
| BP260220P00031000 | 11/5 11:50 AM | 31.00 | 0.50 | 0.52 | 0.59 | -0.25 | -33.33% | 6 | 249 | 30.27% | No |
| BP260220P00032000 | 11/5 12:38 PM | 32.00 | 0.66 | 0.72 | 0.97 | -0.23 | -25.84% | 3 | 970 | 32.50% | No |
| BP260220P00033000 | 11/5 12:46 PM | 33.00 | 0.93 | 1 | 1.24 | -0.18 | -16.22% | 1 | 1284 | 31.59% | No |
| BP260220P00034000 | 11/5 2:23 PM | 34.00 | 1.30 | 1.35 | 1.45 | -0.45 | -25.71% | 10 | 2092 | 29.13% | No |
| BP260220P00035000 | 11/4 9:41 AM | 35.00 | 2.11 | 1.79 | 2.03 | 0.00 | 0.00% | 193 | 1427 | 30.88% | No |
| BP260220P00036000 | 11/5 3:15 PM | 36.00 | 2.31 | 2.31 | 2.4 | -0.26 | -10.12% | 32 | 503 | 28.93% | Yes |
| BP260220P00037000 | 11/5 10:57 AM | 37.00 | 2.73 | 2.92 | 3 | -1.92 | -41.29% | 7 | 6 | 29.08% | Yes |
| BP260220P00038000 | 8/27 12:01 PM | 38.00 | 4.30 | 3.75 | 3.9 | 0.00 | 0.00% | 1 | 2 | 32.42% | Yes |
| BP260220P00039000 | 8/14 3:13 PM | 39.00 | 5.70 | 4.45 | 4.6 | 0.00 | 0.00% | 1 | 3 | 32.45% | Yes |
| BP260220P00042000 | 8/6 10:03 AM | 42.00 | 8.55 | 6.9 | 7.05 | 0.00 | 0.00% | 0 | 1 | 33.98% | Yes |
| BP260220P00046000 | 7/18 10:21 AM | 46.00 | 13.85 | 10.55 | 10.8 | 0.00 | 0.00% | 0 | 1 | 39.16% | Yes |
| BP260220P00047000 | 8/1 12:43 PM | 47.00 | 15.70 | 11.55 | 11.75 | 0.00 | 0.00% | 23 | 30 | 40.14% | Yes |
| BP260220P00048000 | 7/31 2:13 PM | 48.00 | 16.30 | 12.5 | 12.7 | 0.00 | 0.00% | 6 | 19 | 40.87% | Yes |
