Options Chain for BP PLC SPONSORED ADR (BP) - $28.70 as of 4/24/2025 8:49:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.70 | 13.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 11.70 | 11.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 18.00 | 10.75 | 11.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 19.00 | 9.80 | 9.95 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 20.00 | 8.80 | 8.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 21.00 | 7.80 | 7.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 22.00 | 6.80 | 7.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 23.00 | 5.85 | 6.05 | % | 0 | 0 | 0.43 | 0.98 | 0.04 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 24.00 | 4.90 | 5.10 | 4.26 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.94 | 0.05 | 0.00 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 25.00 | 3.95 | 4.10 | 4.01 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.88 | 0.07 | -0.01 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 26.00 | 3.05 | 3.20 | 2.51 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.81 | 0.09 | -0.01 | 4/16/2025 | 4/24/2025 9:58:59 AM EST |
| 27.00 | 2.32 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.72 | 0.11 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 28.00 | 1.61 | 1.96 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.60 | 0.12 | -0.01 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 29.00 | 1.05 | 1.11 | 1.07 | 0.00 | 0.00% | 0 | 143 | 0.36 | 0.48 | 0.13 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 30.00 | 0.63 | 0.77 | 0.70 | +0.07 | +11.12% | 2 | 138 | 0.34 | 0.36 | 0.12 | -0.01 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 31.00 | 0.36 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 202 | 0.33 | 0.25 | 0.10 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 32.00 | 0.20 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 158 | 0.33 | 0.16 | 0.08 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 33.00 | 0.11 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.10 | 0.06 | -0.01 | 4/17/2025 | 4/24/2025 9:58:59 AM EST |
| 34.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.06 | 0.04 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.03 | 0.02 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 36.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 37.00 | 0.00 | 0.16 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 38.00 | 0.00 | 0.16 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.16 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.17 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 21.00 | 0.01 | 0.22 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 23.00 | 0.13 | 0.17 | % | 0 | 0 | 0.50 | -0.02 | 0.04 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 24.00 | 0.19 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.06 | 0.05 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 25.00 | 0.29 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.12 | 0.07 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 26.00 | 0.43 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.19 | 0.09 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 27.00 | 0.68 | 0.74 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.28 | 0.11 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 28.00 | 1.04 | 1.14 | 1.21 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.40 | 0.12 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 29.00 | 1.43 | 1.63 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.52 | 0.13 | -0.01 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 30.00 | 2.08 | 2.20 | 2.38 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.64 | 0.12 | -0.01 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 31.00 | 2.82 | 2.97 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.75 | 0.10 | -0.01 | 4/14/2025 | 4/24/2025 9:58:59 AM EST |
| 32.00 | 3.70 | 3.85 | 4.57 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.84 | 0.08 | -0.01 | 4/16/2025 | 4/24/2025 9:58:59 AM EST |
| 33.00 | 4.55 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.90 | 0.06 | -0.01 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 34.00 | 5.55 | 5.75 | % | 0 | 0 | 0.42 | -0.94 | 0.04 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 35.00 | 6.55 | 6.70 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.02 | 0.00 | 4/14/2025 | 4/24/2025 9:58:59 AM EST |
| 36.00 | 7.50 | 7.70 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 37.00 | 6.80 | 8.85 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 38.00 | 9.50 | 9.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 39.00 | 10.45 | 10.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 40.00 | 11.40 | 11.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST |