Options Chain for BROOKFIELD INFRASTRUCTURE CORP COM SUB VTG A (BIPC) - $44.44 as of 10/8/2025 3:48:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.40 | 28.50 | 26.95 | % | 1.54 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 22.30 | 26.00 | 24.15 | 15.30 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 19.80 | 23.60 | 21.70 | 14.30 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 17.30 | 21.10 | 19.20 | 13.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 12.90 | 16.10 | 14.50 | 6.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 8.60 | 10.90 | 9.75 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 4.30 | 4.60 | 4.45 | 4.00 | -0.86 | -17.70% | 0.11 | 13 | 153 | 0.55 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.36 | -0.09 | -20.00% | 0.01 | 4 | 486 | 0.24 | 0.37 | 0.23 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.85 | 1.20 | 1.03 | 4.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.63 | 0.23 | -0.04 | 8/28/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 5.40 | 6.50 | 5.95 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 55.00 | 10.40 | 12.00 | 11.20 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 60.00 | 14.90 | 17.00 | 15.95 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |