Options Chain for BP PLC SPONSORED ADR (BP) - $28.94 as of 5/29/2025 2:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 11.40 | 15.25 | 12.83 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 17.00 | 10.85 | 14.25 | 11.92 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST | |
| 18.00 | 9.05 | 13.10 | 10.64 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 8.05 | 12.25 | 9.66 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 20.00 | 8.40 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:04 PM EST |
| 21.00 | 6.40 | 9.55 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 22.00 | 6.25 | 9.25 | 7.00 | -0.07 | -0.99% | 1 | 1 | 9.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 23.00 | 4.05 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:04 PM EST |
| 24.00 | 3.00 | 6.85 | 6.35 | 0.00 | 0.00% | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 3.10 | 5.90 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 25.00 | 2.99 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 3.60 | 3.75 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 26.00 | 3.10 | 4.20 | 3.05 | -0.95 | -23.75% | 25 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 2.55 | 2.76 | 2.53 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 2.13 | 2.21 | 2.18 | +0.24 | +12.38% | 30 | 30 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 1.57 | 1.73 | 1.74 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.24 | 1.10 | +0.08 | +7.85% | 58 | 8 | 0.82 | 0.99 | 0.09 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 238 | 0.64 | 0.89 | 0.35 | -0.03 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 0.27 | 0.32 | 0.30 | +0.02 | +7.15% | 89 | 1,056 | 0.32 | 0.64 | 0.77 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 0.07 | 0.10 | 0.09 | -0.08 | -47.06% | 290 | 852 | 0.34 | 0.25 | 0.65 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 171 | 3,249 | 0.39 | 0.05 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 55 | 1,068 | 0.54 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 80 | 22,389 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 32 | 513 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 114 | 657 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 278 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.34 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 48 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.14 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.14 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.14 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.14 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.14 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.50 | 0.00 | 0.14 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.14 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 39.50 | 0.00 | 0.70 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.14 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.14 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 63 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.14 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 115 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 181 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.22 | 0.02 | -0.01 | -33.34% | 1 | 138 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 129 | 4,025 | 0.50 | -0.01 | 0.09 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 28.50 | 0.02 | 0.03 | 0.03 | -0.08 | -72.73% | 229 | 364 | 0.35 | -0.11 | 0.35 | -0.03 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.00 | 0.09 | 0.15 | 0.12 | -0.18 | -60.00% | 30 | 707 | 0.32 | -0.36 | 0.77 | -0.09 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 29.50 | 0.18 | 0.68 | 0.43 | -0.14 | -24.57% | 27 | 341 | 0.44 | -0.75 | 0.65 | -0.07 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.00 | 0.71 | 0.91 | 0.87 | -0.18 | -17.15% | 16 | 183 | 1.14 | -0.95 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 30.50 | 1.31 | 1.42 | 1.38 | -0.22 | -13.75% | 11 | 24 | 1.06 | -1.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.00 | 1.80 | 1.97 | 2.10 | +0.03 | +1.45% | 5 | 11 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:04 PM EST |
| 31.50 | 2.28 | 2.43 | 2.44 | 0.00 | 0.00% | 0 | 5 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:04 PM EST |
| 32.00 | 2.79 | 2.97 | 2.44 | 0.00 | 0.00% | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 32.50 | 3.30 | 3.45 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 33.00 | 3.80 | 3.90 | 3.83 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:04 PM EST |
| 33.50 | 4.25 | 4.45 | 4.40 | 0.00 | 0.00% | 0 | 5 | 2.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:04 PM EST |
| 34.00 | 4.75 | 4.90 | 4.22 | 0.00 | 0.00% | 0 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:04 PM EST |
| 34.50 | 5.25 | 5.45 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 35.00 | 5.80 | 5.95 | 8.45 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 4:00:04 PM EST |
| 35.50 | 6.30 | 6.45 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 36.00 | 6.80 | 6.95 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 36.50 | 7.25 | 7.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.00 | 7.80 | 7.95 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 37.50 | 8.25 | 8.40 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.00 | 8.75 | 8.95 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 38.50 | 9.20 | 9.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 39.00 | 9.75 | 9.90 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 39.50 | 10.25 | 10.45 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST | |||
| 40.00 | 10.75 | 10.95 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:04 PM EST |