Options Chain for BP PLC SPONSORED ADR (BP) - $29.19 as of 4/25/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 13.10 | 13.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.00 | 10.15 | 13.25 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 18.00 | 11.10 | 11.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 19.00 | 10.10 | 10.30 | 8.50 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:46 PM EST |
| 20.00 | 9.10 | 9.30 | 9.14 | +0.19 | +2.13% | 1 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 21.00 | 8.10 | 8.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 22.00 | 7.10 | 7.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 22.50 | 6.65 | 7.80 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 23.00 | 6.10 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 24.00 | 5.15 | 5.35 | 4.21 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.98 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:46 PM EST |
| 24.50 | 4.65 | 4.85 | % | 0 | 0 | 0.47 | 0.95 | 0.03 | -0.02 | 4/25/2025 3:59:46 PM EST | |||
| 25.00 | 4.20 | 6.30 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.94 | 0.04 | -0.02 | 4/16/2025 | 4/25/2025 3:59:46 PM EST |
| 25.50 | 3.70 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.92 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 26.00 | 3.25 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.89 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 26.50 | 2.86 | 2.96 | 2.97 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.86 | 0.08 | -0.03 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 27.00 | 2.43 | 2.55 | 2.50 | +0.38 | +17.93% | 10 | 124 | 0.46 | 0.82 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.50 | 2.01 | 2.17 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.77 | 0.12 | -0.03 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 28.00 | 1.61 | 1.89 | 1.64 | +0.09 | +5.81% | 12 | 76 | 0.43 | 0.71 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.50 | 1.29 | 1.43 | 1.30 | -0.03 | -2.26% | 11 | 8 | 0.41 | 0.64 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.00 | 0.99 | 1.25 | 0.96 | -0.06 | -5.89% | 39 | 232 | 0.41 | 0.55 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.50 | 0.72 | 0.87 | 0.72 | -0.06 | -7.70% | 4 | 10 | 0.41 | 0.47 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.00 | 0.51 | 0.61 | 0.54 | -0.06 | -10.00% | 89 | 726 | 0.39 | 0.38 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.50 | 0.35 | 0.44 | 0.39 | -0.10 | -20.41% | 10 | 89 | 0.39 | 0.30 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 31.00 | 0.24 | 0.29 | 0.26 | +0.01 | +4.00% | 81 | 407 | 0.38 | 0.23 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 31.50 | 0.16 | 0.26 | 0.20 | -0.01 | -4.77% | 2 | 2 | 0.40 | 0.17 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 32.00 | 0.10 | 0.18 | 0.11 | -0.02 | -15.39% | 5 | 30 | 0.40 | 0.13 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 33.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 2 | 143 | 0.42 | 0.07 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 34.00 | 0.01 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.14 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 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 | 0.06 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.04 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.04 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.09 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 22.50 | 0.01 | 0.06 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 23.00 | 0.01 | 0.12 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.01 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:46 PM EST |
| 24.00 | 0.02 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 75 | 0.81 | -0.02 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 24.50 | 0.04 | 0.29 | % | 0 | 0 | 0.72 | -0.05 | 0.03 | -0.02 | 4/25/2025 3:59:46 PM EST | |||
| 25.00 | 0.06 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.06 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 25.50 | 0.08 | 0.15 | 0.11 | % | 25 | 0 | 0.52 | -0.08 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST | |
| 26.00 | 0.10 | 0.17 | 0.15 | -0.05 | -25.00% | 4 | 129 | 0.48 | -0.11 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 26.50 | 0.15 | 0.22 | 0.24 | -0.12 | -33.34% | 1 | 23 | 0.47 | -0.14 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.00 | 0.21 | 0.29 | 0.31 | -0.06 | -16.22% | 1 | 115 | 0.45 | -0.18 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 27.50 | 0.30 | 0.38 | 0.35 | -0.13 | -27.09% | 11 | 2 | 0.44 | -0.23 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.00 | 0.43 | 0.51 | 0.50 | -0.10 | -16.67% | 132 | 240 | 0.43 | -0.29 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 28.50 | 0.57 | 0.68 | 0.67 | -0.10 | -12.99% | 53 | 3,046 | 0.42 | -0.36 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.00 | 0.77 | 0.86 | 0.83 | -0.12 | -12.64% | 70 | 129 | 0.41 | -0.45 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 29.50 | 0.94 | 1.11 | 1.06 | -0.17 | -13.83% | 86 | 5 | 0.40 | -0.53 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 30.00 | 0.10 | 1.42 | 1.95 | 0.00 | 0.00% | 0 | 186 | 0.40 | -0.62 | 0.17 | -0.03 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 30.50 | 1.63 | 1.74 | % | 0 | 0 | 0.38 | -0.70 | 0.16 | -0.03 | 4/25/2025 3:59:46 PM EST | |||
| 31.00 | 1.84 | 2.13 | 2.13 | -1.23 | -36.61% | 2 | 48 | 0.39 | -0.77 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 31.50 | 2.45 | 2.55 | % | 0 | 0 | 0.36 | -0.83 | 0.11 | -0.02 | 4/25/2025 3:59:46 PM EST | |||
| 32.00 | 2.74 | 2.98 | 1.11 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.87 | 0.09 | -0.02 | 4/3/2025 | 4/25/2025 3:59:46 PM EST |
| 33.00 | 3.80 | 3.95 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.05 | -0.01 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 34.00 | 2.88 | 4.95 | 1.03 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 4/25/2025 3:59:46 PM EST |
| 35.00 | 4.90 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 36.00 | 6.35 | 6.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 37.00 | 7.15 | 7.95 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 38.00 | 6.60 | 8.95 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 39.00 | 9.15 | 9.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 40.00 | 8.90 | 10.95 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 41.00 | 9.90 | 11.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 42.00 | 10.90 | 12.95 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |
| 43.00 | 12.45 | 13.95 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 44.00 | 12.70 | 14.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 45.00 | 14.00 | 15.90 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:46 PM EST |