Options Chain for BP PLC SPONSORED ADR (BP) - $39.49 as of 4/29/2024 6:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.45 | 17.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 28.00 | 10.55 | 12.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 29.00 | 10.45 | 12.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 8.55 | 11.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 31.00 | 6.70 | 10.60 | 8.50 | -0.06 | -0.71% | 2 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 32.00 | 6.50 | 9.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 33.00 | 4.45 | 8.60 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 34.00 | 4.55 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.97 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 35.00 | 4.55 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.90 | 0.05 | -0.01 | 4/5/2024 | 4/29/2024 4:00:01 PM EST |
| 36.00 | 2.92 | 4.70 | 2.75 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.84 | 0.07 | -0.01 | 4/16/2024 | 4/29/2024 4:00:01 PM EST |
| 37.00 | 2.74 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.78 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 38.00 | 1.94 | 2.85 | 1.87 | +0.52 | +38.52% | 1 | 25 | 0.41 | 0.69 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 39.00 | 1.28 | 1.32 | 1.25 | -0.09 | -6.72% | 14 | 38 | 0.28 | 0.57 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 0.77 | 1.75 | 0.76 | -0.08 | -9.53% | 6 | 197 | 0.39 | 0.40 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 41.00 | 0.42 | 0.66 | 0.40 | -0.08 | -16.67% | 8 | 1,224 | 0.29 | 0.25 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 42.00 | 0.21 | 0.24 | 0.20 | -0.01 | -4.77% | 10 | 70 | 0.25 | 0.16 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 43.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 70 | 44 | 0.26 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 44.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 10 | 15 | 0.26 | 0.09 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 200 | 184 | 0.28 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 46.00 | 0.02 | 2.16 | 0.04 | +0.01 | +33.34% | 90 | 461 | 0.68 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 47.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 120 | 665 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 380 | 200 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | % | 10 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 32.00 | 0.02 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 33.00 | 0.02 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 34.00 | 0.03 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.49 | -0.03 | 0.04 | 0.00 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 35.00 | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 10 | 13 | 0.31 | -0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 36.00 | 0.16 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.16 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 37.00 | 0.30 | 0.33 | 0.33 | +0.01 | +3.13% | 59 | 97 | 0.28 | -0.22 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 38.00 | 0.55 | 0.59 | 0.58 | +0.03 | +5.46% | 15 | 71 | 0.28 | -0.31 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 39.00 | 0.94 | 0.99 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.43 | 0.15 | -0.02 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 1.49 | 1.67 | 1.43 | -0.19 | -11.73% | 14 | 20 | 0.29 | -0.60 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 41.00 | 2.17 | 2.23 | % | 0 | 0 | 0.28 | -0.75 | 0.14 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 42.00 | 1.39 | 3.10 | % | 0 | 0 | 0.16 | -0.84 | 0.10 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 43.00 | 2.78 | 4.95 | % | 0 | 0 | 0.41 | -0.89 | 0.07 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 44.00 | 2.88 | 6.70 | % | 0 | 0 | 0.39 | -0.91 | 0.05 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 4.05 | 8.00 | % | 0 | 0 | 0.49 | -0.93 | 0.04 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 46.00 | 4.85 | 7.95 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 47.00 | 7.60 | 8.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 48.00 | 6.90 | 10.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 49.00 | 8.75 | 11.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 9.10 | 12.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |