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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260417C00025000 | 9/15 3:14 PM | 25.00 | 9.54 | 8.4 | 8.7 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| BP260417C00028000 | 10/17 11:15 AM | 28.00 | 5.55 | 6.85 | 9.1 | 0.00 | 0.00% | 1 | 2 | 49.78% | Yes |
| BP260417C00030000 | 10/31 2:36 PM | 30.00 | 5.60 | 5.95 | 6.3 | 0.00 | 0.00% | 1 | 81 | 28.61% | Yes |
| BP260417C00031000 | 10/10 1:14 PM | 31.00 | 3.88 | 5.15 | 5.3 | 0.00 | 0.00% | 0 | 2 | 25.00% | Yes |
| BP260417C00032000 | 10/27 10:03 AM | 32.00 | 3.85 | 4.35 | 4.55 | 0.00 | 0.00% | 10 | 15 | 24.95% | Yes |
| BP260417C00033000 | 11/5 12:27 PM | 33.00 | 4.04 | 3.65 | 3.85 | 0.64 | 18.82% | 1 | 55 | 24.73% | Yes |
| BP260417C00034000 | 11/4 10:13 AM | 34.00 | 2.82 | 3.05 | 3.2 | 0.00 | 0.00% | 17 | 121 | 24.37% | Yes |
| BP260417C00035000 | 11/5 10:33 AM | 35.00 | 2.74 | 2.43 | 2.8 | 0.66 | 31.73% | 2 | 550 | 25.98% | Yes |
| BP260417C00036000 | 11/5 10:31 AM | 36.00 | 2.27 | 1.97 | 2.32 | 0.42 | 22.70% | 6 | 228 | 25.95% | No |
| BP260417C00037000 | 10/31 3:50 PM | 37.00 | 1.60 | 1.56 | 1.91 | 0.00 | 0.00% | 5 | 280 | 25.99% | No |
| BP260417C00038000 | 11/4 11:39 AM | 38.00 | 1.37 | 1.28 | 1.5 | 0.00 | 0.00% | 9 | 115 | 25.39% | No |
| BP260417C00039000 | 11/5 1:45 PM | 39.00 | 1.15 | 1 | 1.17 | 0.04 | 3.60% | 2 | 220 | 25.00% | No |
| BP260417C00040000 | 11/4 10:16 AM | 40.00 | 0.95 | 0.74 | 0.95 | 0.17 | 21.79% | 1 | 376 | 25.32% | No |
| BP260417C00041000 | 11/4 10:15 AM | 41.00 | 0.60 | 0.62 | 0.77 | 0.00 | 0.00% | 19 | 81 | 25.64% | No |
| BP260417C00042000 | 11/4 12:17 PM | 42.00 | 0.50 | 0.49 | 0.74 | 0.00 | 0.00% | 2 | 196 | 27.64% | No |
| BP260417C00045000 | 11/4 9:37 AM | 45.00 | 0.23 | 0.25 | 0.3 | 0.00 | 0.00% | 193 | 252 | 26.17% | No |
| BP260417C00050000 | 10/31 3:54 PM | 50.00 | 0.15 | 0.09 | 0.14 | 0.00 | 0.00% | 10 | 28 | 29.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260417P00020000 | 10/3 3:55 PM | 20.00 | 0.10 | 0.03 | 0.27 | 0.00 | 0.00% | 1 | 4 | 50.00% | No |
| BP260417P00025000 | 11/4 1:10 PM | 25.00 | 0.18 | 0.15 | 0.19 | 0.00 | 0.00% | 3 | 518 | 34.86% | No |
| BP260417P00026000 | 11/4 3:12 PM | 26.00 | 0.18 | 0.2 | 0.24 | 0.00 | 0.00% | 1 | 269 | 33.45% | No |
| BP260417P00027000 | 10/2 12:19 PM | 27.00 | 0.56 | 0.26 | 0.31 | 0.00 | 0.00% | 5 | 16 | 32.32% | No |
| BP260417P00028000 | 10/31 12:13 PM | 28.00 | 0.52 | 0.15 | 0.41 | 0.00 | 0.00% | 178 | 1708 | 31.49% | No |
| BP260417P00029000 | 10/31 12:12 PM | 29.00 | 0.68 | 0.46 | 0.7 | 0.00 | 0.00% | 267 | 939 | 33.74% | No |
| BP260417P00030000 | 11/4 9:58 AM | 30.00 | 0.77 | 0.61 | 0.71 | 0.00 | 0.00% | 26 | 278 | 30.18% | No |
| BP260417P00031000 | 11/5 10:08 AM | 31.00 | 0.80 | 0.74 | 0.87 | -0.32 | -28.57% | 1 | 186 | 28.86% | No |
| BP260417P00032000 | 10/29 3:27 PM | 32.00 | 1.36 | 0.88 | 1.17 | 0.00 | 0.00% | 5 | 23 | 28.98% | No |
| BP260417P00033000 | 11/3 3:47 PM | 33.00 | 1.67 | 1.29 | 1.42 | 0.00 | 0.00% | 1 | 279 | 27.78% | No |
| BP260417P00034000 | 10/29 3:43 PM | 34.00 | 2.16 | 1.53 | 1.79 | 0.00 | 0.00% | 5 | 229 | 27.42% | No |
| BP260417P00035000 | 11/5 11:05 AM | 35.00 | 2.03 | 1.96 | 2.24 | -0.56 | -21.62% | 1 | 560 | 27.27% | No |
| BP260417P00036000 | 10/31 9:38 AM | 36.00 | 3.25 | 2.59 | 2.79 | 0.00 | 0.00% | 13 | 90 | 27.54% | Yes |
| BP260417P00037000 | 10/30 12:39 PM | 37.00 | 3.65 | 3.2 | 3.4 | 0.00 | 0.00% | 2 | 26 | 27.81% | Yes |
| BP260417P00038000 | 10/8 11:54 AM | 38.00 | 4.70 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 5 | 27.91% | Yes |
| BP260417P00039000 | 9/25 1:14 PM | 39.00 | 4.95 | 5.5 | 5.65 | 0.00 | 0.00% | 0 | 4 | 37.89% | Yes |
