Options Chain for BP PLC SPONSORED ADR (BP) - $31.84 as of 9/16/2024 3:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 14.30 | 14.71 | 0.00 | 0.00% | 0 | 25 | 0.88 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 2:58:55 PM EST |
| 25.00 | 7.35 | 7.45 | 6.77 | 0.00 | 0.00% | 0 | 4 | 0.46 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 28.00 | 4.40 | 4.50 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.96 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 29.00 | 3.45 | 3.55 | 2.77 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.91 | 0.06 | -0.01 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 30.00 | 2.54 | 2.61 | 2.58 | +0.19 | +7.95% | 4 | 1,212 | 0.25 | 0.84 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 31.00 | 1.72 | 1.76 | 1.69 | +0.24 | +16.56% | 7 | 736 | 0.23 | 0.74 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 32.00 | 1.02 | 1.05 | 1.02 | +0.19 | +22.90% | 931 | 2,124 | 0.21 | 0.59 | 0.19 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 33.00 | 0.53 | 0.55 | 0.54 | +0.13 | +31.71% | 552 | 1,000 | 0.20 | 0.39 | 0.21 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 34.00 | 0.24 | 0.26 | 0.25 | +0.06 | +31.58% | 51 | 3,571 | 0.20 | 0.21 | 0.16 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 38 | 2,164 | 0.21 | 0.11 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 2 | 1,765 | 0.23 | 0.06 | 0.06 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,201 | 0.26 | 0.03 | 0.03 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,882 | 0.28 | 0.02 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,103 | 0.30 | 0.01 | 0.01 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,759 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 931 | 0.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:58:55 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 568 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 43.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 5 | 1,036 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 44.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 916 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 371 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 46.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 494 | 0.62 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 25.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 28.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 354 | 0.31 | -0.04 | 0.03 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 29.00 | 0.08 | 0.11 | 0.12 | -0.01 | -7.70% | 1 | 442 | 0.28 | -0.09 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 30.00 | 0.16 | 0.18 | 0.18 | -0.06 | -25.00% | 46 | 1,899 | 0.25 | -0.16 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 31.00 | 0.31 | 0.33 | 0.33 | -0.12 | -26.67% | 323 | 1,289 | 0.23 | -0.26 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 32.00 | 0.61 | 0.63 | 0.62 | -0.24 | -27.91% | 258 | 1,729 | 0.21 | -0.41 | 0.19 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 33.00 | 1.11 | 1.14 | 1.17 | -0.29 | -19.87% | 7 | 2,269 | 0.21 | -0.61 | 0.21 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 34.00 | 1.84 | 1.89 | 2.01 | -0.26 | -11.46% | 5 | 1,740 | 0.21 | -0.79 | 0.16 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 2.69 | 2.81 | 3.22 | 0.00 | 0.00% | 0 | 1,153 | 0.22 | -0.89 | 0.09 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 3.35 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.94 | 0.06 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 4.65 | 4.85 | 5.17 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.97 | 0.03 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 5.60 | 5.85 | 4.23 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.98 | 0.02 | 0.00 | 8/30/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 6.60 | 6.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 7.60 | 7.85 | 7.16 | 0.00 | 0.00% | 0 | 5 | 0.50 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 8.60 | 8.85 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/16/2024 2:58:55 PM EST |
| 42.00 | 9.60 | 9.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/16/2024 2:58:55 PM EST |
| 43.00 | 10.60 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 44.00 | 11.15 | 11.95 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 12.60 | 12.90 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/16/2024 2:58:55 PM EST |
| 46.00 | 13.60 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 14.15 | 14.90 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 17.60 | 17.95 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/16/2024 2:58:55 PM EST |