Options Chain for BP PLC SPONSORED ADR (BP) - $39.29 as of 4/24/2024 10:13:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.70 | 15.40 | 13.55 | 0.00 | 0.00% | 0 | 5 | 7.20 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 9:58:52 AM EST |
| 27.00 | 12.20 | 12.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 28.00 | 11.20 | 12.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 29.00 | 9.75 | 10.80 | 9.55 | 0.00 | 0.00% | 0 | 14 | 4.06 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 9:58:52 AM EST |
| 29.50 | 9.70 | 9.75 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 30.00 | 9.20 | 10.15 | 8.55 | 0.00 | 0.00% | 0 | 6 | 3.37 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 9:58:52 AM EST |
| 30.50 | 8.70 | 8.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 31.00 | 8.10 | 8.50 | 7.65 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 9:58:52 AM EST |
| 31.50 | 6.25 | 9.15 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 32.00 | 7.00 | 8.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 32.50 | 6.70 | 8.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 33.00 | 4.75 | 7.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 33.50 | 5.20 | 6.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 34.00 | 4.60 | 6.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 34.50 | 4.70 | 4.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 35.00 | 4.15 | 4.30 | 4.09 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 35.50 | 3.70 | 3.80 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 9:58:52 AM EST |
| 36.00 | 3.20 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 229 | 0.75 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 36.50 | 2.70 | 2.78 | 2.61 | 0.00 | 0.00% | 0 | 19 | 0.57 | 1.00 | 0.01 | -0.01 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 37.00 | 2.22 | 2.28 | 2.50 | +0.01 | +0.41% | 1 | 231 | 0.52 | 0.99 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 37.50 | 1.73 | 1.78 | 2.07 | +0.90 | +76.93% | 20 | 282 | 0.42 | 0.97 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 38.00 | 1.22 | 1.30 | 1.45 | +0.02 | +1.40% | 1 | 404 | 0.37 | 0.92 | 0.15 | -0.04 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 38.50 | 0.78 | 0.83 | 0.80 | -0.16 | -16.67% | 1 | 282 | 0.28 | 0.82 | 0.28 | -0.06 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 39.00 | 0.41 | 0.44 | 0.47 | -0.10 | -17.55% | 76 | 1,432 | 0.26 | 0.66 | 0.43 | -0.08 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 39.50 | 0.16 | 0.19 | 0.18 | -0.08 | -30.77% | 21 | 1,143 | 0.26 | 0.43 | 0.47 | -0.08 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 40.00 | 0.06 | 0.08 | 0.09 | -0.03 | -25.00% | 29 | 2,645 | 0.25 | 0.23 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 40.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 454 | 0.26 | 0.12 | 0.21 | -0.04 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 41.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 1,271 | 0.35 | 0.05 | 0.10 | -0.02 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 9 | 49 | 0.35 | 0.02 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 189 | 0.46 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 42.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 6 | 0.47 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1 | 2.28 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 27.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3 | 1.76 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2 | 1.59 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 170 | 1.12 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/24/2024 9:58:52 AM EST |
| 32.50 | 0.00 | 0.01 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 33.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 626 | 1.07 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 33.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 630 | 0.83 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 34.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 316 | 0.68 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 35.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 225 | 0.64 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 200 | 124 | 0.56 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 37.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 288 | 0.51 | -0.01 | 0.02 | -0.02 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 320 | 0.37 | -0.03 | 0.07 | -0.03 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 14 | 1,315 | 0.30 | -0.08 | 0.15 | -0.04 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 38.50 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 4 | 397 | 0.27 | -0.18 | 0.28 | -0.06 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 39.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 116 | 266 | 0.26 | -0.34 | 0.43 | -0.08 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 39.50 | 0.43 | 0.46 | 0.48 | +0.12 | +33.34% | 4 | 180 | 0.24 | -0.57 | 0.47 | -0.08 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 40.00 | 0.80 | 0.85 | 0.76 | +0.03 | +4.11% | 2 | 456 | 0.23 | -0.77 | 0.35 | -0.06 | 4/24/2024 | 4/24/2024 9:58:52 AM EST |
| 40.50 | 1.26 | 1.32 | % | 0 | 0 | 0.32 | -0.88 | 0.21 | -0.04 | 4/24/2024 9:58:52 AM EST | |||
| 41.00 | 1.76 | 1.82 | 2.24 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.95 | 0.10 | -0.02 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 41.50 | 2.26 | 2.32 | % | 0 | 0 | 0.47 | -0.98 | 0.05 | -0.01 | 4/24/2024 9:58:52 AM EST | |||
| 42.00 | 2.77 | 2.82 | % | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 42.50 | 3.25 | 3.35 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 9:58:52 AM EST |
| 43.00 | 3.50 | 5.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 43.50 | 3.20 | 5.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 44.00 | 4.65 | 4.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 44.50 | 5.25 | 6.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 45.00 | 5.65 | 5.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 46.00 | 6.45 | 6.85 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 9:58:52 AM EST |
| 47.00 | 5.80 | 7.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 48.00 | 8.70 | 10.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 49.00 | 9.75 | 9.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST | |||
| 50.00 | 9.80 | 10.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 9:58:52 AM EST |