Options Chain for BP PLC SPONSORED ADR (BP) - $34.41 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.95 | 14.05 | 14.15 | -0.45 | -3.09% | 51 | 113 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 8.95 | 9.10 | 9.20 | -0.48 | -4.96% | 2 | 6 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 8.00 | 8.15 | 8.15 | % | 4 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 27.00 | 7.00 | 7.15 | % | 0 | 0 | 0.54 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 6.00 | 7.15 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.95 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 5.05 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.93 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 4.15 | 4.25 | 4.85 | 0.00 | 0.00% | 0 | 519 | 0.36 | 0.88 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 3.25 | 3.35 | 3.95 | 0.00 | 0.00% | 0 | 358 | 0.32 | 0.81 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 2.46 | 2.72 | 2.55 | -0.65 | -20.32% | 1 | 2,791 | 0.30 | 0.72 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 1.76 | 1.82 | 1.83 | -0.44 | -19.39% | 8 | 2,405 | 0.28 | 0.61 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.18 | 1.23 | 1.20 | -0.36 | -23.08% | 222 | 1,204 | 0.26 | 0.49 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.79 | 0.78 | -0.22 | -22.00% | 24 | 11,243 | 0.25 | 0.37 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.46 | 0.48 | 0.48 | -0.23 | -32.40% | 48 | 20,985 | 0.25 | 0.26 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.27 | 0.29 | 0.26 | -0.11 | -29.73% | 61 | 1,583 | 0.25 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.14 | 0.18 | 0.16 | -0.11 | -40.75% | 15 | 190 | 0.25 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.08 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.26 | 0.07 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 150 | 0.28 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.03 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.24 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.03 | 0.07 | % | 0 | 0 | 0.38 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 348 | 0.35 | -0.02 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.08 | 0.11 | 0.23 | 0.00 | 0.00% | 0 | 62 | 0.33 | -0.05 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.13 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.31 | -0.07 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.21 | 0.24 | 0.20 | +0.04 | +25.00% | 2 | 631 | 0.29 | -0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.35 | 0.38 | 0.36 | +0.11 | +44.00% | 34 | 1,055 | 0.28 | -0.19 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.58 | 0.61 | 0.59 | +0.18 | +43.91% | 6 | 1,620 | 0.27 | -0.28 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.73 | 0.95 | 0.94 | +0.29 | +44.62% | 6 | 814 | 0.27 | -0.39 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.26 | 1.41 | 1.45 | +0.41 | +39.43% | 4 | 828 | 0.27 | -0.51 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.80 | 2.06 | 1.99 | +0.38 | +23.61% | 2 | 460 | 0.27 | -0.63 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 1.23 | 2.87 | 2.58 | 0.00 | 0.00% | 0 | 1,189 | 0.15 | -0.74 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 2.91 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 142 | 0.30 | -0.83 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 3.45 | 4.55 | 4.30 | 0.00 | 0.00% | 0 | 702 | 0.32 | -0.89 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 3.75 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.93 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 5.35 | 6.50 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.95 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 5.85 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.97 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 7.30 | 9.95 | 7.48 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 9.70 | 12.30 | 10.70 | 0.00 | 0.00% | 0 | 7 | 0.54 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 15.25 | 17.40 | 17.40 | 0.00 | 0.00% | 0 | 13 | 0.66 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |