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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP261218C00015000 | 8/7 11:09 AM | 15.00 | 19.13 | 19.7 | 23 | 0.00 | 0.00% | 4 | 0 | 62.89% | Yes |
| BP261218C00020000 | 9/25 10:18 AM | 20.00 | 15.45 | 12.6 | 16.75 | 0.00 | 0.00% | 15 | 172 | 51.83% | Yes |
| BP261218C00023000 | 10/21 1:53 PM | 23.00 | 10.60 | 10.65 | 14.9 | 0.00 | 0.00% | 1 | 37 | 56.20% | Yes |
| BP261218C00025000 | 11/4 11:04 AM | 25.00 | 10.65 | 9.8 | 12.1 | 0.00 | 0.00% | 54 | 1644 | 40.28% | Yes |
| BP261218C00028000 | 10/16 2:08 PM | 28.00 | 6.25 | 8.1 | 9.35 | 0.00 | 0.00% | 1 | 1843 | 33.89% | Yes |
| BP261218C00030000 | 10/16 12:32 PM | 30.00 | 5.02 | 6.6 | 7.3 | 0.00 | 0.00% | 4 | 926 | 27.61% | Yes |
| BP261218C00033000 | 11/5 1:47 PM | 33.00 | 5.04 | 4.75 | 5.95 | 0.57 | 12.75% | 4 | 1088 | 31.09% | Yes |
| BP261218C00035000 | 11/5 9:38 AM | 35.00 | 3.89 | 3.7 | 4.9 | 0.24 | 6.58% | 28 | 2577 | 30.66% | Yes |
| BP261218C00037000 | 11/5 9:34 AM | 37.00 | 3.01 | 2.82 | 3.05 | -0.12 | -3.83% | 1 | 1184 | 24.01% | No |
| BP261218C00040000 | 11/4 9:59 AM | 40.00 | 1.83 | 1.86 | 2.26 | 0.00 | 0.00% | 3 | 7554 | 25.54% | No |
| BP261218C00042000 | 11/5 9:38 AM | 42.00 | 1.60 | 1.42 | 1.62 | 0.05 | 3.23% | 2 | 178 | 24.61% | No |
| BP261218C00045000 | 11/5 10:53 AM | 45.00 | 1.13 | 0.92 | 1.28 | 0.21 | 22.83% | 2 | 466 | 26.53% | No |
| BP261218C00047000 | 10/31 2:56 PM | 47.00 | 0.71 | 0.53 | 0.83 | 0.00 | 0.00% | 6 | 165 | 25.03% | No |
| BP261218C00050000 | 10/29 9:30 AM | 50.00 | 0.51 | 0.47 | 0.64 | 0.00 | 0.00% | 1 | 282 | 26.34% | No |
| BP261218C00055000 | 10/27 10:27 AM | 55.00 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 1 | 149 | 26.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP261218P00015000 | 11/5 1:26 PM | 15.00 | 0.12 | 0.07 | 0.18 | -0.01 | -7.69% | 5 | 760 | 46.78% | No |
| BP261218P00020000 | 10/27 12:17 PM | 20.00 | 0.39 | 0.29 | 0.37 | 0.00 | 0.00% | 1 | 1567 | 38.38% | No |
| BP261218P00023000 | 10/30 9:30 AM | 23.00 | 0.69 | 0.5 | 0.79 | 0.00 | 0.00% | 175 | 746 | 37.99% | No |
| BP261218P00025000 | 10/29 11:14 AM | 25.00 | 0.93 | 0.55 | 1.02 | 0.00 | 0.00% | 177 | 2180 | 35.52% | No |
| BP261218P00028000 | 11/5 9:33 AM | 28.00 | 1.37 | 1.2 | 1.59 | -0.13 | -8.67% | 192 | 4676 | 33.14% | No |
| BP261218P00030000 | 11/5 2:59 PM | 30.00 | 1.85 | 1.62 | 2.11 | -0.11 | -5.61% | 136 | 2053 | 31.84% | No |
| BP261218P00033000 | 11/5 12:32 PM | 33.00 | 2.82 | 2.68 | 3 | -1.48 | -34.42% | 36 | 438 | 29.18% | No |
| BP261218P00035000 | 11/3 11:19 AM | 35.00 | 4.21 | 3.75 | 4.05 | 0.00 | 0.00% | 2 | 453 | 29.53% | No |
| BP261218P00037000 | 11/5 12:28 PM | 37.00 | 4.79 | 4.85 | 6 | -0.97 | -16.84% | 5 | 289 | 34.89% | Yes |
| BP261218P00040000 | 10/30 9:48 AM | 40.00 | 7.60 | 6.8 | 7.05 | 0.00 | 0.00% | 1 | 1684 | 28.78% | Yes |
| BP261218P00042000 | 11/3 11:21 AM | 42.00 | 8.85 | 8.25 | 8.5 | 0.00 | 0.00% | 3 | 457 | 28.75% | Yes |
| BP261218P00045000 | 10/30 9:50 AM | 45.00 | 11.60 | 10.65 | 11.8 | 0.00 | 0.00% | 20 | 635 | 35.83% | Yes |
| BP261218P00047000 | 8/5 12:51 PM | 47.00 | 14.55 | 11.4 | 12.5 | 0.00 | 0.00% | 16 | 773 | 28.37% | Yes |
| BP261218P00050000 | 10/30 9:47 AM | 50.00 | 16.00 | 14.95 | 15.3 | 0.00 | 0.00% | 1 | 1152 | 30.05% | Yes |
| BP261218P00055000 | 8/5 12:53 PM | 55.00 | 22.14 | 19.15 | 20.45 | 0.00 | 0.00% | 20 | 0 | 36.76% | Yes |
