Options Chain for BP PLC SPONSORED ADR (BP) - $28.12 as of 5/5/2025 7:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 11.60 | 14.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 10.60 | 13.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 9.50 | 12.05 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 8.70 | 10.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 9.05 | 9.25 | 9.07 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 8.10 | 8.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 7.10 | 7.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 6.60 | 6.75 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 6.10 | 7.30 | 6.46 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 5.10 | 5.25 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.50 | 4.05 | 5.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 4.15 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 51 | 0.73 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 3.60 | 4.65 | % | 0 | 0 | 0.88 | 1.00 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 3.15 | 3.50 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.97 | 0.11 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 2.67 | 3.10 | % | 0 | 0 | 0.38 | 0.91 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 2.21 | 2.52 | 1.38 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.85 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 1.80 | 1.93 | % | 0 | 0 | 0.37 | 0.78 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 1.44 | 1.79 | 1.34 | +0.48 | +55.82% | 229 | 115 | 0.43 | 0.70 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 1.07 | 1.16 | 1.11 | % | 26 | 0 | 0.34 | 0.61 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 29.00 | 0.82 | 0.87 | 0.81 | +0.44 | +118.92% | 48 | 272 | 0.34 | 0.51 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 0.56 | 0.62 | 0.56 | % | 47 | 0 | 0.33 | 0.41 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 30.00 | 0.39 | 0.43 | 0.34 | +0.19 | +126.67% | 17 | 276 | 0.32 | 0.32 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 0.25 | 0.31 | 0.27 | % | 8 | 0 | 0.32 | 0.24 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 31.00 | 0.17 | 0.22 | 0.16 | +0.10 | +166.67% | 22 | 58 | 0.32 | 0.18 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 0.11 | 0.16 | 0.07 | % | 1 | 0 | 0.33 | 0.12 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 32.00 | 0.07 | 0.11 | 0.07 | +0.01 | +16.67% | 24 | 162 | 0.33 | 0.09 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.01 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.04 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.39 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.54 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.54 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.34 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.39 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.39 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.59 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.49 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.01 | % | 5 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 20.00 | 0.00 | 0.06 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.02 | 0.05 | 0.09 | -0.36 | -80.00% | 5 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.02 | 0.08 | 0.19 | 0.00 | 0.00% | 0 | 78 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 24.50 | 0.04 | 0.09 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.07 | 0.10 | 0.10 | -0.20 | -66.67% | 2 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 0.10 | 0.14 | % | 0 | 0 | 0.43 | 0.00 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.13 | 0.18 | 0.18 | -0.10 | -35.72% | 6 | 521 | 0.40 | -0.03 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 0.19 | 0.24 | 0.23 | % | 5 | 0 | 0.40 | -0.09 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 27.00 | 0.14 | 0.32 | 0.30 | -0.27 | -47.37% | 14 | 108 | 0.39 | -0.15 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.22 | 0.44 | 0.44 | % | 6 | 0 | 0.38 | -0.22 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 28.00 | 0.51 | 0.57 | 0.57 | -0.49 | -46.23% | 11 | 71 | 0.37 | -0.30 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 0.56 | 0.78 | 0.79 | % | 4 | 0 | 0.37 | -0.39 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 29.00 | 0.90 | 1.00 | 1.01 | -0.59 | -36.88% | 8 | 23 | 0.36 | -0.49 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 1.16 | 1.32 | 1.36 | % | 4 | 0 | 0.35 | -0.59 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 30.00 | 1.42 | 1.66 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.68 | 0.17 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 1.87 | 2.11 | % | 0 | 0 | 0.40 | -0.76 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 2.15 | 2.53 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.82 | 0.12 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 2.28 | 2.98 | % | 0 | 0 | 0.25 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 2.96 | 3.40 | 4.39 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.91 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 4.25 | 4.40 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.96 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 4.30 | 5.35 | 6.41 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 6.20 | 6.35 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 7.20 | 7.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 8.15 | 8.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 9.20 | 9.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 10.20 | 10.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 11.15 | 11.35 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 11.65 | 12.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 12.20 | 13.35 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 13.95 | 14.35 | 17.05 | 0.00 | 0.00% | 0 | 6 | 1.69 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 15.20 | 15.35 | 17.30 | 0.00 | 0.00% | 0 | 11 | 1.70 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 16.20 | 16.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |