Options Chain for BP PLC SPONSORED ADR (BP) - $31.90 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.90 | 15.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 20.00 | 10.45 | 13.65 | 14.56 | 0.00 | 0.00% | 0 | 100 | 3.03 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 7.90 | 9.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 25.00 | 6.30 | 7.95 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 5.80 | 7.95 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 27.00 | 3.30 | 5.10 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:07 PM EST | |||
| 28.00 | 3.75 | 4.40 | 6.33 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.97 | 0.03 | -0.01 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 28.50 | 2.91 | 5.00 | % | 0 | 0 | 0.40 | 0.96 | 0.04 | -0.01 | 9/6/2024 4:00:07 PM EST | |||
| 29.00 | 2.84 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.93 | 0.06 | -0.01 | 8/9/2024 | 9/6/2024 4:00:07 PM EST |
| 29.50 | 2.15 | 4.45 | % | 0 | 0 | 1.29 | 0.89 | 0.09 | -0.02 | 9/6/2024 4:00:07 PM EST | |||
| 30.00 | 2.00 | 2.88 | 2.15 | -2.40 | -52.75% | 6 | 32 | 0.26 | 0.85 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 30.50 | 1.30 | 2.74 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.79 | 0.15 | -0.02 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 31.00 | 1.16 | 1.22 | 1.24 | -2.01 | -61.85% | 2 | 4 | 0.24 | 0.72 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 31.50 | 0.83 | 0.86 | 0.84 | % | 40 | 0 | 0.24 | 0.62 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST | |
| 32.00 | 0.54 | 0.57 | 0.54 | -0.26 | -32.50% | 2,141 | 1,908 | 0.23 | 0.50 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 32.50 | 0.31 | 0.35 | 0.32 | -0.22 | -40.75% | 222 | 230 | 0.22 | 0.35 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 33.00 | 0.17 | 0.20 | 0.17 | -0.17 | -50.00% | 92 | 1,238 | 0.22 | 0.22 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 33.50 | 0.09 | 0.12 | 0.10 | -0.11 | -52.39% | 41 | 374 | 0.22 | 0.13 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 34.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 167 | 1,881 | 0.23 | 0.09 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 34.50 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 15 | 334 | 0.25 | 0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 98 | 5,444 | 0.26 | 0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 35.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 498 | 0.29 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 36.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 24 | 6,058 | 0.32 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 36.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,846 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 37.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:07 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 4,365 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 38.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,476 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 39.50 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 4 | 3,256 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 748 | 0.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,254 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 43.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 454 | 1.42 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 44.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 72 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,332 | 0.70 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 46.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 4:00:07 PM EST |
| 47.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 663 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 619 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,365 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 1,573 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 815 | 0.85 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 25.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 921 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 0.01 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 27.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 151 | 0.37 | -0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 28.50 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 5 | 108 | 0.34 | -0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 2 | 1,350 | 0.30 | -0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 29.50 | 0.05 | 0.08 | 0.05 | +0.02 | +66.67% | 30 | 151 | 0.29 | -0.11 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 30.00 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,288 | 0.27 | -0.15 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 30.50 | 0.14 | 0.17 | 0.13 | +0.08 | +160.00% | 10 | 1 | 0.26 | -0.21 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 31.00 | 0.23 | 0.26 | 0.26 | +0.14 | +116.67% | 335 | 1,023 | 0.25 | -0.28 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 31.50 | 0.37 | 0.42 | 0.41 | +0.19 | +86.37% | 16 | 28 | 0.24 | -0.38 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 32.00 | 0.58 | 0.61 | 0.61 | +0.28 | +84.85% | 763 | 1,021 | 0.23 | -0.50 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 32.50 | 0.86 | 0.89 | 0.92 | +0.34 | +58.63% | 12 | 255 | 0.22 | -0.65 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 33.00 | 1.22 | 1.28 | 1.35 | +0.45 | +50.00% | 171 | 4,151 | 0.23 | -0.78 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 33.50 | 1.54 | 1.76 | 1.69 | +0.54 | +46.96% | 229 | 1,152 | 0.27 | -0.87 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 34.00 | 1.73 | 2.39 | 2.05 | +0.46 | +28.94% | 3 | 3,023 | 0.28 | -0.91 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 34.50 | 1.16 | 3.95 | 3.54 | +1.43 | +67.78% | 100 | 123 | 0.95 | -0.95 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 35.00 | 2.70 | 4.70 | 3.10 | +0.52 | +20.16% | 3 | 1,649 | 0.36 | -0.97 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 35.50 | 2.47 | 4.65 | 3.40 | +0.40 | +13.34% | 1 | 2 | 0.45 | -0.98 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 36.00 | 2.30 | 4.25 | 3.47 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 36.50 | 3.70 | 5.70 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 37.00 | 3.40 | 5.30 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:07 PM EST |
| 37.50 | 3.90 | 5.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 38.00 | 4.50 | 6.30 | 3.86 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 38.50 | 5.65 | 8.20 | 5.07 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:07 PM EST |
| 39.00 | 5.40 | 7.35 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 39.50 | 7.40 | 7.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 40.00 | 6.70 | 9.25 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:07 PM EST |
| 41.00 | 7.90 | 10.60 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:07 PM EST |
| 42.00 | 8.40 | 10.25 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:07 PM EST |
| 43.00 | 9.65 | 13.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 4:00:07 PM EST |
| 44.00 | 10.15 | 13.35 | 8.55 | 0.00 | 0.00% | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 4:00:07 PM EST |
| 45.00 | 12.05 | 14.30 | 9.15 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:07 PM EST |
| 46.00 | 12.40 | 14.30 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 4:00:07 PM EST |
| 47.00 | 14.45 | 15.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 4:00:07 PM EST |
| 50.00 | 17.40 | 18.45 | 17.48 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:07 PM EST |