Options Chain for BP PLC SPONSORED ADR (BP) - $31.52 as of 1/22/2025 9:49:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 12.65 | 11.60 | 0.00 | 0.00% | 0 | 48 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 9.45 | 11.70 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 8.80 | 10.30 | 6.95 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 7.60 | 9.65 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 6.60 | 7.75 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.80 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 6.60 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 35 | 0.66 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 4.75 | 5.75 | 6.30 | 0.00 | 0.00% | 0 | 111 | 0.60 | 0.98 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 26.50 | 5.10 | 6.25 | % | 0 | 0 | 0.65 | 0.98 | 0.04 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 4.65 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 265 | 0.51 | 0.95 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 27.50 | 4.15 | 5.25 | % | 0 | 0 | 0.84 | 0.92 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 3.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0 | 2,179 | 0.62 | 0.89 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 3.25 | 5.70 | % | 0 | 0 | 0.63 | 0.86 | 0.08 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 2.85 | 4.55 | 3.10 | 0.00 | 0.00% | 0 | 5,746 | 0.53 | 0.81 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 2.44 | 2.72 | % | 0 | 0 | 0.37 | 0.76 | 0.11 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 2.08 | 2.20 | 2.12 | 0.00 | 0.00% | 0 | 14,658 | 0.37 | 0.70 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 1.74 | 3.35 | % | 0 | 0 | 0.35 | 0.64 | 0.13 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 1.42 | 1.64 | 1.39 | 0.00 | 0.00% | 0 | 45,950 | 0.34 | 0.57 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 1.15 | 1.33 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.51 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 0.92 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 44,421 | 0.34 | 0.44 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 0.72 | 0.83 | 0.74 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.38 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.00 | 0.57 | 0.63 | 0.58 | 0.00 | 0.00% | 0 | 19,509 | 0.33 | 0.32 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 0.44 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.26 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 0.34 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 13,873 | 0.33 | 0.21 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.26 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.17 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.19 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 5,325 | 0.33 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.12 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 710 | 0.34 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.09 | 0.12 | % | 0 | 0 | 0.35 | 0.07 | 0.04 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 784 | 0.35 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.03 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 762 | 0.36 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 66 | 0.39 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 161 | 0.39 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 1.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 336 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,173 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 375 | 0.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 26.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 645 | 0.38 | -0.02 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 26.50 | 0.04 | 0.30 | % | 0 | 0 | 0.43 | -0.02 | 0.04 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 27.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 3,351 | 0.37 | -0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 27.50 | 0.10 | 0.16 | % | 0 | 0 | 0.35 | -0.08 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2,366 | 0.34 | -0.11 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 28.50 | 0.21 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.14 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 0.31 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 9,234 | 0.33 | -0.19 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 29.50 | 0.43 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.24 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 0.59 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 3,308 | 0.34 | -0.30 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 30.50 | 0.77 | 0.84 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.36 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.99 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 6,489 | 0.34 | -0.43 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 31.50 | 1.25 | 1.37 | 1.31 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.49 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.00 | 1.54 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 3,030 | 0.35 | -0.56 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 32.50 | 1.85 | 2.05 | % | 0 | 0 | 0.36 | -0.62 | 0.13 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 2.23 | 2.31 | 2.01 | 0.00 | 0.00% | 0 | 644 | 0.36 | -0.68 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 2.60 | 2.76 | % | 0 | 0 | 0.38 | -0.74 | 0.11 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 3.00 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 88 | 0.38 | -0.79 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 3.45 | 3.60 | % | 0 | 0 | 0.41 | -0.83 | 0.09 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 2.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 54 | 0.41 | -0.86 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 4.00 | 4.50 | % | 0 | 0 | 0.68 | -0.89 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 4.80 | 4.95 | 4.70 | 0.00 | 0.00% | 0 | 95 | 0.44 | -0.91 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 5.10 | 6.15 | % | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 5.60 | 7.55 | 5.55 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.94 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 4.95 | 7.40 | % | 0 | 0 | 0.62 | -0.96 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 4.60 | 7.90 | 6.95 | 0.00 | 0.00% | 0 | 115 | 0.53 | -0.96 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 7.55 | 9.20 | 7.65 | 0.00 | 0.00% | 0 | 117 | 0.38 | -0.98 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 8.70 | 8.85 | 8.50 | 0.00 | 0.00% | 0 | 125 | 0.83 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 7.90 | 9.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |