BP - BP p.l.c. - Depositary Receipt (Common Stock)

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
BP20250912P00029000	29.00	0.00	1.27	0.00	0	7	133.19%	-0.17	0.04	-0.12	0.01	-0.00
BP20250912P00029500	29.50	0.00	2.12	0.00	0	0	155.61%	-0.23	0.04	-0.16	0.01	-0.00
BP20250912P00030000	30.00	0.00	0.03	0.00	0	12	43.80%	-0.02	0.02	-0.01	0.00	-0.00
BP20250912P00030500	30.50	0.00	2.14	0.00	0	0	135.35%	-0.25	0.05	-0.15	0.02	-0.00
BP20250912P00031000	31.00	0.00	0.36	0.03	65	30	59.02%	-0.13	0.07	-0.04	0.01	-0.00
BP20250912P00031500	31.50	0.00	1.29	0.00	0	32	86.88%	-0.25	0.08	-0.09	0.02	-0.00
BP20250912P00032000	32.00	0.05	0.06	0.06	4,013	32	30.89%	-0.08	0.10	-0.02	0.01	-0.00
BP20250912P00032500	32.50	0.00	0.78	0.00	0	3,633	51.15%	-0.26	0.13	-0.06	0.02	-0.00
BP20250912P00033000	33.00	0.11	0.16	0.18	107	624	24.49%	-0.20	0.24	-0.02	0.01	-0.00
BP20250912P00033500	33.50	0.23	0.27	0.27	83	526	24.65%	-0.35	0.32	-0.03	0.02	-0.00
BP20250912P00034000	34.00	0.44	0.48	0.44	240	357	24.92%	-0.52	0.34	-0.04	0.02	-0.00
BP20250912P00034500	34.50	0.76	0.80	0.77	28	589	27.46%	-0.66	0.29	-0.04	0.02	-0.00
BP20250912P00035000	35.00	1.11	1.26	1.34	7	188	25.51%	-0.81	0.24	-0.02	0.01	-0.00
BP20250912P00035500	35.50	1.51	1.68	0.00	0	133	24.65%	-0.92	0.16	-0.01	0.01	-0.00
BP20250912P00036000	36.00	1.99	2.23	0.00	0	20	32.31%	-0.91	0.12	-0.02	0.01	-0.00
BP20250912P00036500	36.50	2.48	2.83	0.00	0	0	42.89%	-0.89	0.10	-0.03	0.01	-0.00
BP20250912P00037000	37.00	2.97	4.35	0.00	0	0	89.64%	-0.74	0.08	-0.10	0.02	-0.00
BP20250912P00037500	37.50	3.50	4.65	0.00	0	0	89.92%	-0.77	0.07	-0.09	0.01	-0.00
BP20250912P00038000	38.00	3.95	6.05	0.00	0	2	125.15%	-0.71	0.06	-0.15	0.02	-0.00
BP20250912P00039000	39.00	4.95	7.05	0.00	0	0	139.04%	-0.73	0.05	-0.16	0.02	-0.00

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
BP20250912C00029000	29.00	3.90	6.75	0.00	0	0	153.47%	0.80	0.04	-0.15	0.01	0.00
BP20250912C00029500	29.50	4.40	6.35	0.00	0	0	147.06%	0.78	0.04	-0.15	0.01	0.00
BP20250912C00030000	30.00	3.90	5.85	0.00	0	5	136.87%	0.77	0.05	-0.14	0.01	0.00
BP20250912C00030500	30.50	3.40	5.35	0.00	0	0	126.64%	0.76	0.05	-0.14	0.01	0.00
BP20250912C00031000	31.00	2.90	3.20	2.84	2	4	52.86%	0.90	0.07	-0.03	0.01	0.01
BP20250912C00031500	31.50	2.47	2.53	2.28	20	0	33.23%	0.95	0.07	-0.01	0.01	0.01
BP20250912C00032000	32.00	1.99	2.04	1.85	22	1	30.63%	0.92	0.10	-0.01	0.01	0.01
BP20250912C00032500	32.50	1.51	1.59	1.46	203	0	24.19%	0.90	0.15	-0.01	0.01	0.01
BP20250912C00033000	33.00	1.08	2.48	1.05	21	27	22.63%	0.82	0.25	-0.02	0.01	0.01
BP20250912C00033500	33.50	0.71	0.78	0.64	19	0	25.97%	0.65	0.30	-0.03	0.02	0.00
BP20250912C00034000	34.00	0.42	0.48	0.44	132	283	24.03%	0.49	0.35	-0.03	0.02	0.00
BP20250912C00034500	34.50	0.23	0.26	0.25	151	147	24.59%	0.32	0.31	-0.03	0.02	0.00
BP20250912C00035000	35.00	0.11	0.15	0.12	124	484	25.17%	0.20	0.23	-0.02	0.01	0.00
BP20250912C00035500	35.50	0.05	0.08	0.07	4,199	667	26.15%	0.11	0.15	-0.02	0.01	0.00
BP20250912C00036000	36.00	0.02	0.06	0.03	101	487	26.60%	0.06	0.09	-0.01	0.01	0.00
BP20250912C00036500	36.50	0.00	0.08	0.00	0	3,766	33.32%	0.06	0.08	-0.01	0.01	0.00
BP20250912C00037000	37.00	0.00	0.04	0.03	42	312	33.47%	0.03	0.05	-0.01	0.00	0.00
BP20250912C00037500	37.50	0.00	0.19	0.00	0	62	51.65%	0.09	0.07	-0.03	0.01	0.00
BP20250912C00038000	38.00	0.00	1.00	0.00	0	28	93.97%	0.21	0.07	-0.09	0.01	0.00
BP20250912C00039000	39.00	0.00	1.67	0.00	0	1	130.34%	0.25	0.05	-0.14	0.02	0.00

BP - BP p.l.c. - Depositary Receipt (Common Stock) - Rantai Opsi