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 | 10.05 | 10.60 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 8.85 | 10.40 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.50 | 7.35 | 10.05 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 21.00 | 7.05 | 9.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 21.50 | 7.15 | 9.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 6.45 | 7.65 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.50 | 5.50 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 23.00 | 6.00 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 23.50 | 4.50 | 6.45 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 24.00 | 5.00 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 24.50 | 4.50 | 4.65 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 4.00 | 4.15 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 25.50 | 3.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 26.00 | 3.05 | 3.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 26.50 | 2.50 | 2.73 | 2.52 | % | 10 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST | |
| 27.00 | 2.03 | 2.18 | 1.47 | 0.00 | 0.00% | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 27.50 | 1.50 | 1.69 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.99 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 28.00 | 1.08 | 1.14 | 1.03 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.95 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 28.50 | 0.62 | 0.66 | 0.63 | +0.06 | +10.53% | 11 | 904 | 0.28 | 0.85 | 0.37 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 29.00 | 0.25 | 0.28 | 0.22 | -0.10 | -31.25% | 196 | 743 | 0.22 | 0.60 | 0.66 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 29.50 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 454 | 2,160 | 0.24 | 0.27 | 0.58 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 104 | 2,595 | 0.29 | 0.07 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.50 | 0.00 | 0.03 | 0.05 | +0.04 | +400.00% | 11 | 584 | 0.42 | 0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 323 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 31.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 345 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 32.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 238 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 33.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 812 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 38.00 | 0.00 | 0.59 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.74 | 0.04 | 0.00 | 0.00% | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:38 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 43.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.59 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 3.38 | 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 | 0.22 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.50 | 0.00 | 0.22 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 21.50 | 0.00 | 0.22 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 24.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 25.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 26.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 26.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 27.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 11 | 199 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 164 | 0.51 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 27 | 1,230 | 0.37 | -0.05 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 28.50 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 125 | 679 | 0.29 | -0.15 | 0.37 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 29.00 | 0.16 | 0.19 | 0.16 | -0.04 | -20.00% | 42 | 1,139 | 0.27 | -0.40 | 0.66 | -0.08 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 29.50 | 0.47 | 0.51 | 0.67 | +0.17 | +34.00% | 3 | 365 | 0.29 | -0.73 | 0.58 | -0.06 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.88 | 0.99 | 1.02 | +0.34 | +50.00% | 5 | 258 | 0.54 | -0.93 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.50 | 1.36 | 1.48 | 1.21 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.99 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 31.00 | 1.89 | 2.03 | 2.13 | +0.54 | +33.97% | 12 | 18 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 31.50 | 2.39 | 2.52 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 32.00 | 2.89 | 2.98 | 3.03 | -0.32 | -9.56% | 1 | 18 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 32.50 | 3.35 | 3.50 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 33.00 | 3.85 | 4.00 | 3.57 | 0.00 | 0.00% | 0 | 8 | 2.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 33.50 | 4.35 | 4.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 34.00 | 4.90 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 34.50 | 5.35 | 5.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 5.80 | 6.00 | 3.29 | 0.00 | 0.00% | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:38 PM EST |
| 35.50 | 6.30 | 7.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 36.00 | 6.05 | 7.10 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 36.50 | 6.55 | 7.55 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.00 | 7.50 | 8.05 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.50 | 8.20 | 8.50 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 38.00 | 7.25 | 9.90 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 38.50 | 7.65 | 10.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.00 | 8.50 | 10.95 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 39.50 | 10.20 | 11.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 10.85 | 12.20 | 11.25 | 0.00 | 0.00% | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 40.50 | 10.10 | 12.90 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 41.00 | 11.75 | 12.90 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.00 | 12.60 | 14.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 43.00 | 13.85 | 14.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 15.85 | 16.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |