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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP280121C00020000 | 10/2 3:41 PM | 20.00 | 14.20 | 13.5 | 17 | 0.00 | 0.00% | 0 | 7 | 39.60% | Yes |
| BP280121C00023000 | 10/24 2:30 PM | 23.00 | 11.86 | 11.75 | 13.95 | 0.00 | 0.00% | 2 | 497 | 31.79% | Yes |
| BP280121C00025000 | 11/4 12:50 PM | 25.00 | 10.95 | 9.85 | 11.1 | 0.00 | 0.00% | 113 | 820 | 19.00% | Yes |
| BP280121C00028000 | 11/4 9:41 AM | 28.00 | 8.23 | 7.6 | 8.9 | 0.00 | 0.00% | 1 | 142 | 20.91% | Yes |
| BP280121C00030000 | 11/5 2:48 PM | 30.00 | 7.45 | 6.4 | 7.7 | 0.32 | 4.49% | 8 | 164 | 22.06% | Yes |
| BP280121C00032000 | 11/5 2:46 PM | 32.00 | 6.35 | 5.25 | 6.5 | 0.42 | 7.08% | 6 | 159 | 22.11% | Yes |
| BP280121C00035000 | 11/5 11:39 AM | 35.00 | 5.12 | 4.75 | 5.1 | 0.22 | 4.49% | 3 | 439 | 22.76% | Yes |
| BP280121C00037000 | 11/5 11:32 AM | 37.00 | 4.27 | 3.95 | 5.2 | 0.38 | 9.77% | 102 | 339 | 27.25% | No |
| BP280121C00040000 | 11/5 3:12 PM | 40.00 | 3.15 | 3 | 3.25 | 0.00 | 0.00% | 113 | 109 | 22.94% | No |
| BP280121C00042000 | 11/4 10:20 AM | 42.00 | 2.20 | 2.49 | 2.85 | 0.00 | 0.00% | 3 | 15 | 23.76% | No |
| BP280121C00045000 | 11/4 1:21 PM | 45.00 | 2.00 | 1.86 | 2.23 | 0.00 | 0.00% | 2 | 50 | 24.15% | No |
| BP280121C00050000 | 11/5 12:24 PM | 50.00 | 1.27 | 1.13 | 1.51 | 0.07 | 5.83% | 4 | 462 | 24.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BP280121P00020000 | 11/3 9:30 AM | 20.00 | 0.90 | 0.76 | 1.1 | 0.00 | 0.00% | 15 | 365 | 37.23% | No |
| BP280121P00023000 | 10/29 1:00 PM | 23.00 | 1.40 | 1.23 | 1.56 | 0.00 | 0.00% | 5 | 93 | 34.45% | No |
| BP280121P00025000 | 10/29 11:21 AM | 25.00 | 2.30 | 1.64 | 1.98 | 0.00 | 0.00% | 10 | 676 | 33.07% | No |
| BP280121P00028000 | 10/31 12:27 PM | 28.00 | 2.79 | 2.44 | 2.8 | 0.00 | 0.00% | 4 | 52 | 31.46% | No |
| BP280121P00030000 | 11/5 9:33 AM | 30.00 | 3.20 | 3.1 | 4.25 | -0.35 | -9.86% | 2 | 53 | 34.94% | No |
| BP280121P00032000 | 11/5 9:30 AM | 32.00 | 3.93 | 3.85 | 5.05 | -0.22 | -5.30% | 2 | 176 | 33.94% | No |
| BP280121P00035000 | 11/5 12:28 PM | 35.00 | 5.30 | 5.25 | 6.45 | -0.10 | -1.85% | 8 | 581 | 32.70% | No |
| BP280121P00037000 | 11/4 10:01 AM | 37.00 | 7.27 | 6.35 | 7.55 | 0.00 | 0.00% | 1 | 11 | 32.20% | Yes |
| BP280121P00040000 | 11/5 3:53 PM | 40.00 | 8.30 | 8.2 | 9.4 | -0.49 | -5.57% | 2 | 300 | 31.67% | Yes |
| BP280121P00045000 | 10/1 11:46 AM | 45.00 | 12.58 | 11.75 | 13.1 | 0.00 | 0.00% | 35 | 36 | 32.00% | Yes |
| BP280121P00050000 | 11/4 9:36 AM | 50.00 | 16.40 | 15.7 | 17 | 0.00 | 0.00% | 193 | 434 | 31.51% | Yes |
