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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260918C00020000 | 10/21 10:25 AM | 20.00 | 13.50 | 13.8 | 18 | 0.00 | 0.00% | 3 | 83 | 78.86% | Yes |
| BP260918C00023000 | 10/21 1:30 PM | 23.00 | 10.43 | 10.95 | 14.9 | 0.00 | 0.00% | 10 | 111 | 63.77% | Yes |
| BP260918C00025000 | 10/21 1:19 PM | 25.00 | 8.50 | 8.95 | 12.05 | 0.00 | 0.00% | 11 | 17 | 45.07% | Yes |
| BP260918C00027000 | 10/10 10:58 AM | 27.00 | 7.55 | 7.95 | 10.2 | 0.00 | 0.00% | 10 | 189 | 40.11% | Yes |
| BP260918C00030000 | 11/5 3:20 PM | 30.00 | 6.55 | 6.4 | 7.6 | 0.15 | 2.34% | 1 | 123 | 34.27% | Yes |
| BP260918C00032000 | 11/5 9:30 AM | 32.00 | 5.15 | 5 | 5.2 | 0.35 | 7.29% | 1 | 254 | 23.98% | Yes |
| BP260918C00035000 | 11/5 10:58 AM | 35.00 | 3.65 | 3.3 | 3.5 | 0.60 | 19.67% | 75 | 536 | 24.00% | Yes |
| BP260918C00037000 | 11/5 1:37 PM | 37.00 | 2.66 | 2.41 | 2.73 | 0.23 | 9.47% | 12 | 25936 | 24.83% | No |
| BP260918C00040000 | 11/5 11:11 AM | 40.00 | 1.73 | 1.5 | 1.73 | 0.14 | 8.81% | 23 | 655 | 24.74% | No |
| BP260918C00042000 | 11/5 11:47 AM | 42.00 | 1.26 | 1.08 | 1.21 | 0.06 | 5.00% | 19 | 360 | 24.33% | No |
| BP260918C00045000 | 10/29 11:56 AM | 45.00 | 0.68 | 0.49 | 0.85 | 0.00 | 0.00% | 1 | 39 | 25.76% | No |
| BP260918C00050000 | 11/5 9:41 AM | 50.00 | 0.37 | 0.12 | 0.59 | -0.01 | -2.63% | 2 | 440 | 29.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP260918P00015000 | 10/24 11:41 AM | 15.00 | 0.10 | 0.04 | 0.31 | 0.00 | 0.00% | 1 | 91 | 52.83% | No |
| BP260918P00020000 | 10/2 9:45 AM | 20.00 | 0.30 | 0.17 | 0.36 | 0.00 | 0.00% | 2 | 1192 | 43.26% | No |
| BP260918P00023000 | 10/29 2:35 PM | 23.00 | 0.46 | 0.33 | 0.58 | 0.00 | 0.00% | 1 | 88 | 39.26% | No |
| BP260918P00025000 | 10/29 2:35 PM | 25.00 | 0.67 | 0.5 | 0.74 | 0.00 | 0.00% | 2 | 199 | 36.06% | No |
| BP260918P00027000 | 10/31 11:51 AM | 27.00 | 0.97 | 0.76 | 1.03 | 0.00 | 0.00% | 119 | 734 | 34.18% | No |
| BP260918P00030000 | 11/4 10:25 AM | 30.00 | 1.55 | 1.18 | 1.65 | 0.00 | 0.00% | 212 | 248 | 31.65% | No |
| BP260918P00032000 | 11/5 11:05 AM | 32.00 | 1.91 | 1.8 | 2.2 | -0.29 | -13.18% | 3 | 291 | 29.99% | No |
| BP260918P00035000 | 11/5 1:55 PM | 35.00 | 3.15 | 3.2 | 3.4 | -0.55 | -14.86% | 13 | 112 | 28.49% | No |
| BP260918P00037000 | 9/29 9:30 AM | 37.00 | 4.67 | 4.4 | 6.05 | 0.00 | 0.00% | 1 | 251 | 39.95% | Yes |
| BP260918P00042000 | 6/30 12:35 PM | 42.00 | 12.50 | 7.7 | 8 | 0.00 | 0.00% | 16 | 16 | 28.47% | Yes |
| BP260918P00045000 | 6/30 11:32 AM | 45.00 | 15.25 | 10.05 | 10.45 | 0.00 | 0.00% | 1 | 11 | 28.69% | Yes |
