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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260618C00015000 | 6/24 10:53 AM | 15.00 | 15.30 | 19.6 | 21.9 | 0.00 | 0.00% | 1 | 1 | 53.52% | Yes |
| BP260618C00020000 | 10/20 2:31 PM | 20.00 | 13.31 | 15.5 | 15.95 | 0.00 | 0.00% | 1 | 202 | 48.05% | Yes |
| BP260618C00023000 | 8/14 2:31 PM | 23.00 | 11.30 | 12.8 | 12.95 | 0.00 | 0.00% | 200 | 1 | 38.14% | Yes |
| BP260618C00025000 | 10/16 11:00 AM | 25.00 | 8.70 | 9.85 | 11.25 | 0.00 | 0.00% | 20 | 243 | 39.40% | Yes |
| BP260618C00028000 | 11/5 9:55 AM | 28.00 | 8.15 | 7.05 | 9.5 | 1.00 | 13.99% | 4 | 716 | 47.56% | Yes |
| BP260618C00030000 | 11/5 2:42 PM | 30.00 | 6.27 | 6.1 | 6.5 | 0.32 | 5.38% | 21 | 4390 | 27.20% | Yes |
| BP260618C00032000 | 11/5 2:47 PM | 32.00 | 4.78 | 4.65 | 4.85 | 0.42 | 9.63% | 2 | 910 | 24.63% | Yes |
| BP260618C00035000 | 11/5 10:36 AM | 35.00 | 3.15 | 2.89 | 3.4 | 0.46 | 17.10% | 5 | 2412 | 27.59% | Yes |
| BP260618C00037000 | 11/5 11:48 AM | 37.00 | 2.25 | 1.96 | 2.22 | 0.24 | 11.94% | 16 | 822 | 24.90% | No |
| BP260618C00040000 | 11/5 2:54 PM | 40.00 | 1.20 | 1.08 | 1.21 | 0.06 | 5.26% | 35 | 1673 | 24.24% | No |
| BP260618C00042000 | 11/5 3:40 PM | 42.00 | 0.80 | 0.75 | 0.87 | 0.06 | 8.11% | 5 | 461 | 25.07% | No |
| BP260618C00045000 | 10/29 2:01 PM | 45.00 | 0.40 | 0.42 | 0.68 | 0.00 | 0.00% | 186 | 154 | 28.32% | No |
| BP260618C00047000 | 10/31 3:38 PM | 47.00 | 0.32 | 0.28 | 0.35 | 0.00 | 0.00% | 16 | 39 | 26.17% | No |
| BP260618C00050000 | 10/31 11:54 AM | 50.00 | 0.16 | 0.17 | 0.22 | 0.00 | 0.00% | 178 | 575 | 27.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260618P00015000 | 11/5 1:30 PM | 15.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 11 | 49.61% | No |
| BP260618P00020000 | 10/31 12:38 PM | 20.00 | 0.12 | 0.08 | 0.13 | 0.00 | 0.00% | 1 | 1472 | 41.50% | No |
| BP260618P00023000 | 10/21 9:46 AM | 23.00 | 0.38 | 0.17 | 0.22 | 0.00 | 0.00% | 3 | 1134 | 36.43% | No |
| BP260618P00025000 | 11/3 9:52 AM | 25.00 | 0.40 | 0.3 | 0.33 | 0.00 | 0.00% | 10 | 2308 | 33.84% | No |
| BP260618P00028000 | 10/30 2:10 PM | 28.00 | 0.75 | 0.59 | 0.84 | 0.00 | 0.00% | 1 | 2840 | 34.16% | No |
| BP260618P00030000 | 11/5 1:29 PM | 30.00 | 0.94 | 0.94 | 1.12 | -0.16 | -14.55% | 204 | 7036 | 31.15% | No |
| BP260618P00032000 | 11/5 10:40 AM | 32.00 | 1.43 | 1.34 | 1.72 | -0.38 | -20.99% | 1 | 969 | 30.60% | No |
| BP260618P00035000 | 11/5 11:04 AM | 35.00 | 2.54 | 2.5 | 2.97 | -0.61 | -19.37% | 207 | 845 | 29.88% | No |
| BP260618P00037000 | 10/22 12:30 PM | 37.00 | 5.05 | 3.75 | 3.95 | 0.00 | 0.00% | 188 | 479 | 28.61% | Yes |
| BP260618P00040000 | 6/11 11:00 AM | 40.00 | 10.34 | 8.25 | 8.5 | 0.00 | 0.00% | 1 | 4 | 50.76% | Yes |
| BP260618P00042000 | 8/12 2:49 PM | 42.00 | 8.83 | 7.35 | 7.5 | 0.00 | 0.00% | 1 | 60 | 28.59% | Yes |
| BP260618P00045000 | 7/7 10:31 AM | 45.00 | 14.90 | 9.6 | 10.1 | 0.00 | 0.00% | 1 | 139 | 29.71% | Yes |
| BP260618P00047000 | 6/27 9:53 AM | 47.00 | 16.90 | 11.7 | 11.95 | 0.00 | 0.00% | 16 | 16 | 30.91% | Yes |
| BP260618P00050000 | 7/29 11:02 AM | 50.00 | 17.90 | 14.5 | 14.75 | 0.00 | 0.00% | 6 | 7 | 31.89% | Yes |
