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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260320C00015000 | 5/15 3:51 PM | 15.00 | 15.00 | 14.75 | 18.75 | 0.00 | 0.00% | 5520 | 0 | 0.00% | Yes |
| BP260320C00018000 | 6/10 1:26 PM | 18.00 | 12.49 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BP260320C00020000 | 6/25 12:46 PM | 20.00 | 10.06 | 15.75 | 15.9 | 0.00 | 0.00% | 2 | 2 | 54.59% | Yes |
| BP260320C00021000 | 8/14 2:31 PM | 21.00 | 13.45 | 14.75 | 14.9 | 0.00 | 0.00% | 1000 | 0 | 50.59% | Yes |
| BP260320C00022000 | 8/14 2:31 PM | 22.00 | 12.40 | 13.75 | 13.95 | 0.00 | 0.00% | 480 | 0 | 53.32% | Yes |
| BP260320C00023000 | 9/30 10:00 AM | 23.00 | 11.60 | 11.45 | 14.75 | 0.00 | 0.00% | 1 | 7 | 54.98% | Yes |
| BP260320C00024000 | 7/24 1:49 PM | 24.00 | 8.35 | 11.8 | 11.95 | 0.00 | 0.00% | 3 | 0 | 45.31% | Yes |
| BP260320C00025000 | 8/14 11:55 AM | 25.00 | 9.30 | 10.8 | 10.95 | 0.00 | 0.00% | 5 | 6 | 41.50% | Yes |
| BP260320C00026000 | 7/18 12:43 PM | 26.00 | 6.55 | 9.85 | 10.05 | 0.00 | 0.00% | 0 | 1 | 41.07% | Yes |
| BP260320C00027000 | 8/18 10:56 AM | 27.00 | 7.63 | 8.9 | 9.05 | 0.00 | 0.00% | 1 | 1 | 37.26% | Yes |
| BP260320C00028000 | 10/20 11:49 AM | 28.00 | 5.45 | 7.55 | 7.85 | 0.00 | 0.00% | 1 | 936 | 27.34% | Yes |
| BP260320C00029000 | 8/27 12:05 PM | 29.00 | 6.65 | 7.1 | 7.25 | 0.00 | 0.00% | 1 | 48 | 34.42% | Yes |
| BP260320C00030000 | 11/5 11:26 AM | 30.00 | 6.30 | 4.95 | 6.25 | 0.51 | 8.81% | 1 | 1700 | 30.47% | Yes |
| BP260320C00031000 | 10/27 11:32 AM | 31.00 | 4.52 | 5 | 5.2 | 0.00 | 0.00% | 1 | 48 | 25.66% | Yes |
| BP260320C00032000 | 11/4 1:59 PM | 32.00 | 3.95 | 4.2 | 4.4 | 0.00 | 0.00% | 11 | 1330 | 25.10% | Yes |
| BP260320C00033000 | 11/5 1:54 PM | 33.00 | 3.80 | 3.5 | 3.65 | 0.59 | 18.38% | 32 | 199 | 24.46% | Yes |
| BP260320C00034000 | 11/5 9:36 AM | 34.00 | 2.98 | 2.82 | 2.99 | 0.28 | 10.37% | 2 | 497 | 24.17% | Yes |
| BP260320C00035000 | 11/5 3:24 PM | 35.00 | 2.41 | 2.25 | 2.42 | 0.30 | 14.22% | 41 | 1571 | 24.07% | Yes |
| BP260320C00036000 | 11/5 1:44 PM | 36.00 | 2.03 | 1.76 | 1.92 | 0.31 | 18.02% | 237 | 1463 | 23.89% | No |
| BP260320C00037000 | 11/5 3:58 PM | 37.00 | 1.50 | 1.38 | 1.51 | -0.03 | -1.96% | 43 | 1335 | 23.88% | No |
| BP260320C00038000 | 11/5 2:02 PM | 38.00 | 1.22 | 1.04 | 1.18 | 0.18 | 17.31% | 48 | 685 | 24.00% | No |
| BP260320C00039000 | 11/4 9:59 AM | 39.00 | 0.79 | 0.79 | 0.91 | 0.00 | 0.00% | 70 | 366 | 24.10% | No |
| BP260320C00040000 | 11/5 3:01 PM | 40.00 | 0.65 | 0.59 | 0.75 | 0.05 | 8.33% | 5 | 1171 | 25.00% | No |
| BP260320C00041000 | 11/5 10:54 AM | 41.00 | 0.58 | 0.3 | 0.52 | 0.10 | 20.83% | 84 | 605 | 24.20% | No |
| BP260320C00042000 | 11/5 2:57 PM | 42.00 | 0.38 | 0.34 | 0.39 | -0.03 | -7.32% | 4 | 110 | 24.32% | No |
| BP260320C00043000 | 10/29 10:07 AM | 43.00 | 0.24 | 0.09 | 0.34 | 0.00 | 0.00% | 1 | 52 | 25.54% | No |
| BP260320C00044000 | 9/15 3:59 PM | 44.00 | 0.26 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 7 | 29.20% | No |
| BP260320C00045000 | 10/27 10:57 AM | 45.00 | 0.16 | 0.17 | 0.22 | 0.00 | 0.00% | 2 | 88 | 26.61% | No |
| BP260320C00046000 | 9/22 2:50 PM | 46.00 | 0.17 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 12.50% | No |
| BP260320C00047000 | 6/23 12:01 PM | 47.00 | 0.17 | 0.16 | 0.21 | 0.00 | 0.00% | 6 | 43 | 29.88% | No |
| BP260320C00050000 | 8/28 2:16 PM | 50.00 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 1 | 17 | 30.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260320P00015000 | 10/20 2:34 PM | 15.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 1 | 182 | 75.59% | No |
| BP260320P00018000 | 10/13 9:30 AM | 18.00 | 0.15 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 328 | 51.56% | No |
| BP260320P00020000 | 10/30 10:57 AM | 20.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 3 | 841 | 46.88% | No |
| BP260320P00022000 | 8/5 1:15 PM | 22.00 | 0.20 | 0.09 | 0.32 | 0.00 | 0.00% | 0 | 2 | 50.20% | No |
| BP260320P00023000 | 11/3 11:18 AM | 23.00 | 0.11 | 0.07 | 0.1 | 0.00 | 0.00% | 6 | 512 | 40.23% | No |
| BP260320P00024000 | 8/22 1:59 PM | 24.00 | 0.20 | 0.01 | 0.21 | 0.00 | 0.00% | 1 | 123 | 42.77% | No |
| BP260320P00025000 | 11/4 10:03 AM | 25.00 | 0.14 | 0.11 | 0.17 | 0.00 | 0.00% | 1 | 590 | 37.35% | No |
| BP260320P00026000 | 11/3 11:13 AM | 26.00 | 0.23 | 0.14 | 0.21 | 0.00 | 0.00% | 10 | 570 | 35.65% | No |
| BP260320P00027000 | 10/31 11:07 AM | 27.00 | 0.19 | 0.2 | 0.44 | 0.00 | 0.00% | 1 | 203 | 39.21% | No |
| BP260320P00028000 | 11/5 10:19 AM | 28.00 | 0.28 | 0.27 | 0.32 | -0.09 | -24.32% | 2 | 1922 | 32.18% | No |
| BP260320P00029000 | 10/30 10:20 AM | 29.00 | 0.52 | 0.36 | 0.41 | 0.00 | 0.00% | 2 | 613 | 30.86% | No |
| BP260320P00030000 | 11/5 2:40 PM | 30.00 | 0.52 | 0.49 | 0.55 | -0.04 | -7.14% | 3 | 2632 | 30.13% | No |
| BP260320P00031000 | 11/5 10:31 AM | 31.00 | 0.66 | 0.64 | 0.73 | -0.25 | -27.47% | 13 | 217 | 29.40% | No |
| BP260320P00032000 | 11/5 12:27 PM | 32.00 | 0.87 | 0.82 | 0.96 | -0.27 | -23.68% | 9 | 1354 | 28.78% | No |
| BP260320P00033000 | 11/5 11:05 AM | 33.00 | 1.13 | 1.03 | 1.29 | -0.34 | -23.13% | 1 | 243 | 28.81% | No |
| BP260320P00034000 | 10/30 10:14 AM | 34.00 | 2.00 | 1.41 | 1.63 | 0.00 | 0.00% | 2 | 51 | 28.15% | No |
| BP260320P00035000 | 11/5 12:45 PM | 35.00 | 1.90 | 1.82 | 2.08 | -0.25 | -11.63% | 36 | 460 | 28.08% | No |
| BP260320P00036000 | 11/5 2:20 PM | 36.00 | 2.45 | 2.34 | 2.6 | -0.50 | -16.95% | 4 | 108 | 28.06% | Yes |
| BP260320P00037000 | 11/5 10:09 AM | 37.00 | 3.00 | 3.05 | 3.25 | -0.40 | -11.76% | 32 | 79 | 28.81% | Yes |
| BP260320P00038000 | 8/26 10:42 AM | 38.00 | 4.70 | 3.85 | 4 | 0.00 | 0.00% | 10 | 10 | 30.08% | Yes |
| BP260320P00039000 | 8/5 10:03 AM | 39.00 | 6.85 | 4.55 | 4.75 | 0.00 | 0.00% | 0 | 1 | 30.76% | Yes |
| BP260320P00040000 | 8/5 10:01 AM | 40.00 | 7.70 | 5.3 | 5.5 | 0.00 | 0.00% | 1 | 19 | 30.93% | Yes |
| BP260320P00041000 | 8/6 9:39 AM | 41.00 | 7.55 | 6.1 | 6.3 | 0.00 | 0.00% | 0 | 1 | 31.25% | Yes |
| BP260320P00042000 | 7/2 12:33 PM | 42.00 | 11.40 | 6.95 | 7.15 | 0.00 | 0.00% | 12 | 330 | 31.81% | Yes |
| BP260320P00045000 | 6/26 10:03 AM | 45.00 | 15.15 | 9.65 | 9.95 | 0.00 | 0.00% | 0 | 4 | 35.69% | Yes |
| BP260320P00046000 | 7/29 9:48 AM | 46.00 | 13.80 | 10.6 | 10.8 | 0.00 | 0.00% | 2 | 4 | 34.86% | Yes |
| BP260320P00047000 | 7/29 10:37 AM | 47.00 | 14.80 | 11.55 | 11.75 | 0.00 | 0.00% | 0 | 3 | 35.74% | Yes |
| BP260320P00050000 | 8/14 1:54 PM | 50.00 | 16.05 | 13.5 | 14.85 | 0.00 | 0.00% | 17 | 0 | 43.48% | Yes |
