Options Chain for BP PLC SPONSORED ADR (BP) - $29.09 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.30 | 11.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 8.15 | 10.25 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 21.00 | 7.30 | 9.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 6.35 | 9.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 23.00 | 5.25 | 7.20 | % | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 24.00 | 5.15 | 5.30 | % | 0 | 0 | 1.26 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 4.20 | 4.35 | 4.18 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.94 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 26.00 | 3.25 | 3.40 | 3.22 | % | 2 | 0 | 0.29 | 0.89 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 27.00 | 2.31 | 2.44 | % | 0 | 0 | 0.24 | 0.83 | 0.10 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 28.00 | 1.57 | 1.63 | 1.53 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.71 | 0.15 | -0.01 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 29.00 | 0.93 | 0.98 | 0.82 | -0.18 | -18.00% | 4 | 44 | 0.23 | 0.55 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.37 | 0.62 | 0.47 | -0.03 | -6.00% | 26 | 103 | 0.22 | 0.37 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 31.00 | 0.22 | 0.26 | 0.22 | -0.03 | -12.00% | 8 | 153 | 0.22 | 0.23 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 32.00 | 0.10 | 0.13 | 0.08 | -0.06 | -42.86% | 3 | 43 | 0.23 | 0.13 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 33.00 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.06 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 34.00 | 0.00 | 1.29 | % | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 24.00 | 0.01 | 0.16 | % | 0 | 0 | 0.37 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 0.03 | 0.14 | 0.07 | -0.05 | -41.67% | 4 | 2 | 0.30 | -0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 26.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.11 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 27.00 | 0.17 | 0.20 | 0.19 | -0.06 | -24.00% | 1 | 6 | 0.24 | -0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 28.00 | 0.36 | 0.39 | 0.40 | 0.00 | 0.00% | 1 | 46 | 0.23 | -0.29 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 29.00 | 0.71 | 0.76 | 0.74 | -0.03 | -3.90% | 40 | 48 | 0.22 | -0.45 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 1.20 | 1.37 | 2.04 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.63 | 0.18 | -0.01 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 31.00 | 2.01 | 2.28 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.77 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 32.00 | 2.85 | 3.05 | % | 0 | 0 | 0.28 | -0.87 | 0.09 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 33.00 | 3.85 | 4.00 | % | 0 | 0 | 0.31 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 34.00 | 4.65 | 5.90 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 5.15 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 36.00 | 5.70 | 7.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.00 | 7.00 | 8.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 38.00 | 8.70 | 9.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.00 | 8.90 | 10.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 9.80 | 11.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |