Options Chain for BROOKFIELD INFRAST PARTNERS LP LP INT UNIT (BIP) - $30.34 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 17.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 12.70 | 14.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 10.20 | 12.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 7.60 | 10.40 | 5.90 | 0.00 | 0.00% | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 5.20 | 7.80 | 5.85 | 0.00 | 0.00% | 0 | 90 | 1.06 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 1.20 | 1.95 | 1.41 | -0.10 | -6.63% | 26 | 326 | 0.26 | 0.62 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 760 | 0.31 | 0.11 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 225 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 233 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 139 | 0.60 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.70 | 1.35 | 0.89 | 0.00 | 0.00% | 0 | 161 | 0.28 | -0.38 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 4.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 213 | 0.36 | -0.89 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 8.60 | 11.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.80 | 16.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 18.80 | 20.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |