Options Chain for BROOKFIELD INFRAST PARTNERS LP LP INT UNIT (BIP) - $33.34 as of 6/4/2025 7:59:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 20.60 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 17.50 | 14.50 | 18.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 20.00 | 12.80 | 15.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 22.50 | 10.30 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 4:00:05 PM EST |
| 25.00 | 7.80 | 10.60 | 8.50 | +0.30 | +3.66% | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 4:00:05 PM EST |
| 30.00 | 2.90 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.96 | 0.04 | -0.01 | 6/3/2025 | 6/4/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 12 | 877 | 0.19 | 0.28 | 0.15 | -0.02 | 6/4/2025 | 6/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 225 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/4/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 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 | 2.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/4/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/4/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/4/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 232 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 143 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 237 | 0.36 | -0.04 | 0.04 | -0.01 | 6/3/2025 | 6/4/2025 4:00:05 PM EST |
| 35.00 | 1.35 | 1.65 | 1.41 | -0.28 | -16.57% | 1 | 229 | 0.26 | -0.72 | 0.15 | -0.02 | 6/4/2025 | 6/4/2025 4:00:05 PM EST |
| 40.00 | 5.90 | 8.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 45.00 | 10.60 | 12.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST | |||
| 50.00 | 15.70 | 17.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/4/2025 4:00:05 PM EST |