Options Chain for BP PLC SPONSORED ADR (BP) - $31.64 as of 2/4/2025 8:49:46 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 10.80 | 12.55 | 11.25 | 0.00 | 0.00% | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
21.00 | 9.05 | 11.65 | 10.20 | 0.00 | 0.00% | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
22.00 | 8.80 | 10.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
23.00 | 8.05 | 9.85 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
24.00 | 6.30 | 8.55 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
25.00 | 5.70 | 6.80 | 6.60 | +0.56 | +9.28% | 5 | 9 | 0.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
26.00 | 5.65 | 5.85 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.97 | 0.04 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
27.00 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.06 | 0.00 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
28.00 | 3.80 | 3.95 | 2.86 | 0.00 | 0.00% | 0 | 35 | 0.63 | 0.86 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
29.00 | 2.82 | 3.10 | 2.84 | +0.64 | +29.10% | 3 | 160 | 0.37 | 0.77 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
30.00 | 2.11 | 2.38 | 2.24 | +0.18 | +8.74% | 13 | 2,279 | 0.33 | 0.68 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
31.00 | 1.68 | 1.76 | 1.70 | +0.35 | +25.93% | 42 | 5,133 | 0.35 | 0.57 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
32.00 | 1.25 | 1.30 | 1.28 | +0.35 | +37.64% | 13,470 | 20,059 | 0.35 | 0.46 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
33.00 | 0.83 | 0.90 | 0.86 | +0.23 | +36.51% | 94 | 17,983 | 0.34 | 0.36 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
34.00 | 0.56 | 0.61 | 0.55 | +0.11 | +25.00% | 64 | 1,155 | 0.34 | 0.27 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
35.00 | 0.36 | 0.40 | 0.40 | +0.11 | +37.94% | 547 | 4,544 | 0.34 | 0.20 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
36.00 | 0.25 | 0.29 | 0.25 | +0.08 | +47.06% | 29 | 3,265 | 0.35 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
37.00 | 0.15 | 0.20 | 0.15 | +0.02 | +15.39% | 60 | 22,154 | 0.35 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
38.00 | 0.09 | 0.14 | 0.11 | +0.02 | +22.23% | 1,067 | 419 | 0.35 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
39.00 | 0.04 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 91 | 0.36 | 0.04 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
40.00 | 0.02 | 0.09 | 0.05 | +0.01 | +25.00% | 7 | 13,162 | 0.36 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 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 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
21.00 | 0.00 | 0.07 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
22.00 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
23.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
24.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
25.00 | 0.05 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 117 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
26.00 | 0.12 | 0.15 | 0.15 | -0.04 | -21.06% | 5 | 3,340 | 0.38 | -0.03 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
27.00 | 0.19 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 963 | 0.36 | -0.08 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
28.00 | 0.33 | 0.37 | 0.37 | -0.15 | -28.85% | 4 | 6,300 | 0.35 | -0.14 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
29.00 | 0.54 | 0.60 | 0.64 | -0.17 | -20.99% | 4 | 4,005 | 0.34 | -0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
30.00 | 0.86 | 0.92 | 1.00 | -0.19 | -15.97% | 5 | 6,589 | 0.34 | -0.32 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
31.00 | 1.30 | 1.35 | 1.30 | -0.45 | -25.72% | 135 | 4,390 | 0.34 | -0.43 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
32.00 | 1.83 | 1.88 | 1.83 | -0.55 | -23.11% | 381 | 1,093 | 0.34 | -0.54 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
33.00 | 2.34 | 2.52 | 2.62 | +0.28 | +11.97% | 8 | 1,258 | 0.33 | -0.64 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
34.00 | 2.93 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.73 | 0.09 | -0.01 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
35.00 | 3.55 | 4.15 | 4.15 | +0.25 | +6.41% | 1 | 580 | 0.25 | -0.80 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
36.00 | 3.30 | 6.50 | 5.25 | +0.80 | +17.98% | 60 | 13 | 0.50 | -0.86 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
37.00 | 4.80 | 6.75 | 5.90 | -0.90 | -13.24% | 5 | 185 | 0.43 | -0.90 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
38.00 | 6.40 | 7.60 | 7.15 | +0.25 | +3.63% | 2 | 75 | 0.53 | -0.93 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
39.00 | 6.90 | 8.95 | 7.80 | -0.95 | -10.86% | 7 | 217 | 0.75 | -0.96 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
40.00 | 7.20 | 9.60 | 8.80 | -0.10 | -1.13% | 3 | 135 | 0.75 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |