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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP270115C00015000 | 11/3 1:04 PM | 15.00 | 20.08 | 18.55 | 23 | 0.00 | 0.00% | 10 | 21 | 91.97% | Yes |
| BP270115C00020000 | 10/7 10:02 AM | 20.00 | 14.80 | 13.55 | 17.95 | 0.00 | 0.00% | 5 | 320 | 66.63% | Yes |
| BP270115C00023000 | 11/3 10:41 AM | 23.00 | 12.00 | 10.9 | 14.8 | 0.00 | 0.00% | 3 | 305 | 53.25% | Yes |
| BP270115C00025000 | 11/4 10:07 AM | 25.00 | 10.20 | 9.85 | 11.5 | 0.00 | 0.00% | 1 | 976 | 31.79% | Yes |
| BP270115C00028000 | 11/5 11:39 AM | 28.00 | 8.61 | 8.15 | 8.6 | 0.41 | 5.00% | 207 | 1546 | 25.37% | Yes |
| BP270115C00030000 | 11/3 1:27 PM | 30.00 | 6.40 | 6.7 | 7.95 | 0.00 | 0.00% | 7 | 1318 | 32.06% | Yes |
| BP270115C00032000 | 11/5 1:47 PM | 32.00 | 5.75 | 5.4 | 6.65 | 0.44 | 8.29% | 18 | 849 | 31.18% | Yes |
| BP270115C00035000 | 11/5 1:51 PM | 35.00 | 4.08 | 3.7 | 5 | 0.16 | 4.08% | 6 | 3528 | 30.32% | Yes |
| BP270115C00037000 | 11/5 10:18 AM | 37.00 | 3.20 | 2.89 | 3.3 | 0.20 | 6.67% | 17 | 2971 | 24.84% | No |
| BP270115C00040000 | 11/5 12:40 PM | 40.00 | 2.24 | 1.99 | 2.38 | 0.21 | 10.34% | 24 | 27384 | 25.50% | No |
| BP270115C00042000 | 11/5 11:15 AM | 42.00 | 1.71 | 1.3 | 1.9 | 0.22 | 14.77% | 1 | 2139 | 25.82% | No |
| BP270115C00045000 | 11/3 11:37 AM | 45.00 | 1.08 | 0.99 | 1.21 | 0.00 | 0.00% | 2 | 1348 | 25.09% | No |
| BP270115C00047000 | 11/4 12:08 PM | 47.00 | 0.89 | 0.62 | 0.92 | 0.09 | 11.25% | 11 | 440 | 25.07% | No |
| BP270115C00050000 | 11/5 10:22 AM | 50.00 | 0.64 | 0.35 | 0.64 | 0.06 | 10.34% | 15 | 739 | 25.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP270115P00015000 | 11/5 10:30 AM | 15.00 | 0.13 | 0.12 | 0.2 | -0.03 | -18.75% | 10 | 1049 | 46.19% | No |
| BP270115P00020000 | 11/5 10:49 AM | 20.00 | 0.33 | 0.28 | 0.4 | -0.12 | -26.67% | 3 | 1089 | 37.84% | No |
| BP270115P00023000 | 11/5 10:50 AM | 23.00 | 0.56 | 0.36 | 0.64 | -0.29 | -34.12% | 3 | 1196 | 34.45% | No |
| BP270115P00025000 | 11/5 9:39 AM | 25.00 | 0.81 | 0.61 | 0.89 | -0.12 | -12.90% | 1 | 3088 | 32.74% | No |
| BP270115P00028000 | 11/5 9:33 AM | 28.00 | 1.45 | 1.32 | 1.65 | -0.12 | -7.64% | 192 | 2972 | 32.62% | No |
| BP270115P00030000 | 11/5 2:59 PM | 30.00 | 1.96 | 1.7 | 2.18 | -0.11 | -5.31% | 112 | 3719 | 31.36% | No |
| BP270115P00032000 | 11/4 2:08 PM | 32.00 | 2.69 | 2.36 | 2.89 | 0.00 | 0.00% | 886 | 2264 | 30.63% | No |
| BP270115P00035000 | 11/5 11:44 AM | 35.00 | 3.80 | 3.8 | 5 | -0.60 | -13.64% | 7 | 1893 | 34.84% | No |
| BP270115P00037000 | 11/5 2:12 PM | 37.00 | 4.95 | 4.25 | 6.05 | -0.27 | -5.17% | 236 | 627 | 34.07% | Yes |
| BP270115P00040000 | 11/5 3:20 PM | 40.00 | 6.95 | 5.9 | 7.15 | -0.39 | -5.31% | 9 | 279 | 28.50% | Yes |
| BP270115P00042000 | 8/25 12:53 PM | 42.00 | 8.75 | 8 | 8.45 | 0.00 | 0.00% | 40 | 539 | 27.47% | Yes |
| BP270115P00045000 | 10/1 11:46 AM | 45.00 | 11.66 | 9.75 | 12 | 0.00 | 0.00% | 35 | 894 | 36.06% | Yes |
| BP270115P00047000 | 8/25 12:53 PM | 47.00 | 12.90 | 11.4 | 12.45 | 0.00 | 0.00% | 40 | 364 | 27.03% | Yes |
| BP270115P00050000 | 10/6 2:50 PM | 50.00 | 15.82 | 15 | 16.25 | 0.00 | 0.00% | 4 | 475 | 37.21% | Yes |
