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 | 13.90 | 15.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 11.90 | 12.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 9.80 | 12.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 9.85 | 10.05 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 7.50 | 10.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 7.10 | 9.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 6.95 | 7.10 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 7.05 | % | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 5.00 | 5.15 | % | 0 | 0 | 0.39 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 4.05 | 4.20 | % | 0 | 0 | 0.30 | 0.91 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 3.15 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.85 | 0.07 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 2.29 | 2.41 | 3.19 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.77 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 1.60 | 1.69 | 1.65 | -0.45 | -21.43% | 7 | 56 | 0.26 | 0.66 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.02 | 1.08 | 1.09 | -0.34 | -23.78% | 1 | 117 | 0.25 | 0.52 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.59 | 0.66 | 0.59 | -0.29 | -32.96% | 6 | 57 | 0.25 | 0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.32 | 0.37 | 0.35 | -0.17 | -32.70% | 1 | 87 | 0.25 | 0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.17 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 312 | 0.25 | 0.14 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.08 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.08 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.03 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.05 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.08 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.07 | % | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.07 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 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 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.82 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.47 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.06 | 0.10 | % | 0 | 0 | 0.33 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.11 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.09 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.29 | -0.15 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.35 | 0.40 | 0.36 | +0.14 | +63.64% | 4 | 44 | 0.27 | -0.23 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.61 | 0.67 | 0.66 | +0.21 | +46.67% | 3 | 56 | 0.26 | -0.34 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.83 | 1.09 | 1.03 | +0.32 | +45.07% | 13 | 82 | 0.25 | -0.48 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.40 | 1.69 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.64 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 2.29 | 2.40 | % | 0 | 0 | 0.24 | -0.77 | 0.12 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 3.15 | 3.30 | % | 0 | 0 | 0.24 | -0.86 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 2.77 | 4.25 | % | 0 | 0 | 0.29 | -0.92 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 4.10 | 5.45 | % | 0 | 0 | 0.33 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 6.10 | 6.25 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 41.00 | 7.05 | 9.20 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 8.10 | 10.20 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 8.10 | 11.15 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 10.10 | 12.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.10 | 12.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |