Options Chain for BP PLC SPONSORED ADR (BP) - $29.19 as of 4/25/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 13.05 | 13.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.00 | 12.10 | 12.25 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.50 | 11.60 | 12.65 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 18.00 | 11.05 | 12.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 18.50 | 10.60 | 10.75 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 19.00 | 10.05 | 11.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 19.50 | 9.55 | 10.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 20.00 | 9.10 | 11.15 | 9.00 | +0.08 | +0.90% | 1 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 20.50 | 8.55 | 8.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 21.00 | 8.05 | 10.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 21.50 | 7.60 | 8.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 22.00 | 7.10 | 8.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 22.50 | 6.60 | 7.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 23.00 | 6.10 | 8.15 | 5.00 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:46 PM EST |
| 23.50 | 5.60 | 5.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 24.00 | 5.10 | 5.30 | 3.39 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 24.50 | 4.65 | 4.80 | % | 0 | 0 | 0.99 | 0.97 | 0.02 | -0.02 | 4/25/2025 3:59:46 PM EST | |||
| 25.00 | 4.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.97 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 25.50 | 3.60 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.04 | -0.02 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 26.00 | 3.15 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 218 | 0.49 | 0.93 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 26.50 | 2.70 | 2.88 | 2.47 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.90 | 0.08 | -0.03 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 27.00 | 2.25 | 2.56 | 2.28 | -0.06 | -2.57% | 1 | 125 | 0.48 | 0.86 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.50 | 1.88 | 2.12 | 1.90 | +0.06 | +3.27% | 75 | 342 | 0.59 | 0.81 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.00 | 1.43 | 1.55 | 1.40 | -0.05 | -3.45% | 15 | 545 | 0.49 | 0.74 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.50 | 1.12 | 1.18 | 1.11 | +0.02 | +1.84% | 99 | 344 | 0.46 | 0.65 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.00 | 0.82 | 0.93 | 0.79 | -0.04 | -4.82% | 306 | 288 | 0.46 | 0.55 | 0.21 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.50 | 0.55 | 0.75 | 0.54 | -0.03 | -5.27% | 234 | 308 | 0.45 | 0.45 | 0.21 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.00 | 0.35 | 0.41 | 0.40 | 0.00 | 0.00% | 174 | 441 | 0.43 | 0.35 | 0.20 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.50 | 0.21 | 0.25 | 0.23 | -0.04 | -14.82% | 135 | 110 | 0.42 | 0.26 | 0.17 | -0.04 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 31.00 | 0.12 | 0.18 | 0.15 | 0.00 | 0.00% | 29 | 402 | 0.43 | 0.18 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 31.50 | 0.07 | 0.17 | 0.10 | -0.02 | -16.67% | 4 | 6 | 0.47 | 0.12 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 32.00 | 0.04 | 0.06 | 0.04 | -0.05 | -55.56% | 20 | 190 | 0.43 | 0.08 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 32.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 21 | 33 | 0.41 | 0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 33.00 | 0.01 | 0.08 | 0.02 | -0.02 | -50.00% | 2,017 | 62 | 0.54 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 700 | 0.65 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 22 | 89 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 306 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.14 | 0.01 | -0.01 | -50.00% | 2 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.14 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.34 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.34 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.57 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.54 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:46 PM EST |
| 18.50 | 0.00 | 0.69 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 1.32 | 0.21 | 0.00 | 0.00% | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:46 PM EST |
| 19.50 | 0.00 | 1.32 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:46 PM EST |
| 20.50 | 0.00 | 0.03 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:46 PM EST |
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | -0.10 | -90.91% | 2 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 12 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 23.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 422 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 24.00 | 0.01 | 0.14 | 0.02 | -0.03 | -60.00% | 1,422 | 241 | 1.01 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 24.50 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 22 | 32 | 0.64 | -0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 51 | 245 | 0.66 | -0.03 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 25.50 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 2 | 23 | 0.62 | -0.05 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 26.00 | 0.06 | 0.08 | 0.08 | -0.04 | -33.34% | 13 | 191 | 0.57 | -0.07 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 26.50 | 0.08 | 0.12 | 0.12 | -0.04 | -25.00% | 12 | 471 | 0.55 | -0.10 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.00 | 0.12 | 0.17 | 0.17 | -0.07 | -29.17% | 40 | 4,678 | 0.52 | -0.14 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.50 | 0.20 | 0.24 | 0.21 | -0.09 | -30.00% | 216 | 189 | 0.51 | -0.19 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.00 | 0.30 | 0.34 | 0.31 | -0.13 | -29.55% | 1,096 | 1,726 | 0.49 | -0.26 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.50 | 0.28 | 0.48 | 0.45 | -0.13 | -22.42% | 152 | 109 | 0.47 | -0.35 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.00 | 0.53 | 0.67 | 0.65 | -0.18 | -21.69% | 185 | 235 | 0.46 | -0.45 | 0.21 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.50 | 0.86 | 1.12 | 0.86 | -0.33 | -27.74% | 39 | 115 | 0.45 | -0.55 | 0.21 | -0.06 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.00 | 1.12 | 1.23 | 1.32 | -0.08 | -5.72% | 25 | 142 | 0.45 | -0.65 | 0.20 | -0.05 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.50 | 0.31 | 1.66 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.74 | 0.17 | -0.04 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 31.00 | 1.52 | 2.80 | 1.79 | 0.00 | 0.00% | 0 | 94 | 0.50 | -0.82 | 0.14 | -0.03 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 31.50 | 1.21 | 2.45 | 2.56 | -0.59 | -18.73% | 2 | 3 | 0.25 | -0.88 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 32.00 | 2.80 | 2.98 | 3.22 | 0.00 | 0.00% | 0 | 105 | 0.55 | -0.92 | 0.07 | -0.02 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 32.50 | 3.30 | 3.45 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.95 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 33.00 | 1.71 | 3.95 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.03 | -0.01 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 34.00 | 3.05 | 4.95 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 35.00 | 5.10 | 5.95 | 6.46 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 36.00 | 6.75 | 6.95 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:46 PM EST |
| 37.00 | 7.50 | 7.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 38.00 | 8.70 | 8.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 39.00 | 9.45 | 9.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 40.00 | 10.35 | 10.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 41.00 | 11.70 | 11.95 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 42.00 | 12.75 | 12.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 43.00 | 13.45 | 13.95 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 44.00 | 14.70 | 14.95 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 45.00 | 15.20 | 15.95 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |