Options Chain for BP PLC SPONSORED ADR (BP) - $39.47 as of 4/26/2024 8:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 16.00 | 13.45 | 0.00 | 0.00% | 0 | 256 | 1.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 10.05 | 12.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 9.50 | 12.35 | 6.85 | 0.00 | 0.00% | 0 | 57 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 8.50 | 9.90 | 8.34 | 0.00 | 0.00% | 0 | 224 | 0.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 7.50 | 9.55 | 6.59 | 0.00 | 0.00% | 0 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 6.10 | 9.15 | 6.60 | 0.00 | 0.00% | 0 | 285 | 0.64 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 5.50 | 8.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 5.25 | 7.45 | 6.45 | 0.00 | 0.00% | 0 | 338 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 33.50 | 4.65 | 6.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 34.00 | 4.00 | 6.20 | 4.95 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 34.50 | 5.05 | 6.70 | % | 0 | 0 | 0.44 | 0.98 | 0.04 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 4.60 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 522 | 0.46 | 0.96 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.50 | 4.10 | 4.20 | % | 0 | 0 | 0.41 | 0.94 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 36.00 | 3.65 | 3.75 | 3.70 | -0.05 | -1.34% | 2 | 907 | 0.40 | 0.90 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.50 | 3.20 | 3.30 | % | 0 | 0 | 0.38 | 0.86 | 0.09 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 37.00 | 2.76 | 2.83 | 2.79 | -0.07 | -2.45% | 14 | 1,754 | 0.35 | 0.82 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 2.34 | 3.15 | 2.45 | -0.11 | -4.30% | 5 | 2 | 0.49 | 0.76 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 1.96 | 2.02 | 2.00 | -0.05 | -2.44% | 29 | 2,391 | 0.32 | 0.70 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.50 | 1.61 | 1.65 | 1.66 | -0.03 | -1.78% | 23 | 123 | 0.31 | 0.63 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 1.30 | 1.33 | 1.33 | -0.10 | -7.00% | 55 | 6,709 | 0.30 | 0.57 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.50 | 1.02 | 1.05 | 1.05 | -0.05 | -4.55% | 4,825 | 316 | 0.29 | 0.49 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.77 | 0.82 | 0.80 | -0.10 | -11.12% | 751 | 5,497 | 0.29 | 0.42 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.50 | 0.58 | 0.62 | 0.61 | -0.06 | -8.96% | 585 | 268 | 0.28 | 0.35 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.42 | 0.47 | 0.47 | -0.02 | -4.09% | 17 | 3,531 | 0.28 | 0.28 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.50 | 0.31 | 0.34 | 0.33 | +0.01 | +3.13% | 398 | 1,339 | 0.28 | 0.22 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.23 | 0.24 | 0.15 | -0.10 | -40.00% | 7 | 5,326 | 0.28 | 0.17 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 0.15 | 0.18 | 0.12 | -0.03 | -20.00% | 1 | 32 | 0.28 | 0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 12 | 739 | 0.28 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.50 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.08 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.05 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 126 | 0.29 | 0.06 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 188 | 0.30 | 0.04 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.33 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.02 | 0.05 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.01 | % | 36 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 241 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 255 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 1 | 1,305 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 347 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 417 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 33.50 | 0.03 | 0.08 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 34.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3,057 | 0.36 | -0.01 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 34.50 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.02 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 20 | 1,311 | 0.34 | -0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.50 | 0.11 | 0.14 | % | 0 | 0 | 0.32 | -0.06 | 0.06 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 36.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 34 | 2,186 | 0.32 | -0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.50 | 0.22 | 0.25 | 0.22 | -0.01 | -4.35% | 46 | 57 | 0.31 | -0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.30 | 0.34 | 0.29 | +0.01 | +3.58% | 1 | 1,613 | 0.31 | -0.18 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 0.41 | 0.45 | 0.39 | +0.03 | +8.34% | 3 | 173 | 0.31 | -0.24 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.54 | 0.59 | 0.54 | +0.02 | +3.85% | 71 | 2,244 | 0.30 | -0.30 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.50 | 0.72 | 0.77 | 0.68 | -0.14 | -17.08% | 625 | 23 | 0.30 | -0.37 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.94 | 0.97 | 0.95 | +0.05 | +5.56% | 62 | 439 | 0.30 | -0.43 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.50 | 1.19 | 1.23 | 1.13 | -0.11 | -8.88% | 102 | 38 | 0.30 | -0.51 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 1.47 | 1.53 | 1.65 | +0.27 | +19.57% | 7 | 1,547 | 0.30 | -0.58 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.50 | 1.81 | 1.87 | 1.95 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.65 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 2.16 | 2.28 | 3.18 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.72 | 0.13 | -0.02 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 41.50 | 2.56 | 2.64 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.78 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 2.94 | 3.10 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.83 | 0.10 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 3.40 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.87 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 2.95 | 4.35 | 3.45 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.90 | 0.07 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 43.50 | 3.40 | 5.10 | % | 0 | 0 | 0.67 | -0.92 | 0.05 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 44.00 | 3.90 | 5.95 | % | 0 | 0 | 0.29 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 4.05 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 366 | 0.51 | -0.96 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 5.35 | 7.20 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.00 | 6.85 | 8.90 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 7.75 | 9.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 9.20 | 11.95 | 11.60 | 0.00 | 0.00% | 0 | 22 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |