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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.10 | 11.25 | 9.06 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 9.10 | 9.25 | 7.45 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 8.10 | 8.70 | 8.12 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 6.40 | 8.55 | 6.05 | 0.00 | 0.00% | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 6.10 | 6.85 | 5.60 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.98 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 5.15 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 343 | 0.79 | 0.95 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 4.35 | 3.90 | +1.05 | +36.85% | 6 | 293 | 0.38 | 0.91 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 3.25 | 3.45 | 3.25 | +0.72 | +28.46% | 13 | 415 | 0.36 | 0.84 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 2.46 | 2.58 | 2.32 | +0.60 | +34.89% | 40 | 1,101 | 0.33 | 0.75 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 1.73 | 1.87 | 1.72 | +0.59 | +52.22% | 128 | 1,301 | 0.32 | 0.64 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 1.21 | 1.24 | 1.21 | +0.47 | +63.52% | 309 | 866 | 0.30 | 0.51 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.79 | 0.80 | 0.76 | +0.30 | +65.22% | 23,186 | 5,341 | 0.30 | 0.39 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.49 | 0.55 | 0.51 | +0.24 | +88.89% | 261 | 5,756 | 0.31 | 0.28 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.32 | 0.36 | 0.32 | +0.13 | +68.43% | 1,350 | 6,354 | 0.31 | 0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.20 | 0.25 | 0.21 | +0.11 | +110.00% | 1,868 | 11,636 | 0.33 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.14 | 0.19 | 0.15 | +0.07 | +87.50% | 135 | 10,940 | 0.35 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.06 | 0.13 | 0.11 | +0.06 | +120.00% | 37 | 8,446 | 0.34 | 0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.05 | 0.21 | 0.07 | +0.03 | +75.00% | 8 | 17,499 | 0.40 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.02 | 0.15 | 0.05 | +0.01 | +25.00% | 13 | 6,039 | 0.39 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.02 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 665 | 0.43 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 146 | 0.42 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 306 | 21,614 | 0.41 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.11 | 0.03 | +0.02 | +200.00% | 200 | 3,204 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 271 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 1,731 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.34 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,222 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 468 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 468 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 329 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.02 | 0.20 | 0.10 | +0.01 | +11.12% | 20 | 76 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.04 | 0.24 | 0.14 | +0.04 | +40.00% | 20 | 79 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.14 | 0.14 | -0.05 | -26.32% | 21 | 1,592 | 0.43 | -0.02 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.17 | 0.20 | 0.18 | -0.08 | -30.77% | 17 | 2,078 | 0.41 | -0.05 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.26 | 0.29 | 0.28 | -0.12 | -30.00% | 3,076 | 2,079 | 0.39 | -0.09 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.38 | 0.42 | 0.40 | -0.21 | -34.43% | 23 | 1,484 | 0.36 | -0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.59 | 0.62 | 0.62 | -0.39 | -38.62% | 663 | 7,481 | 0.34 | -0.25 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.88 | 0.92 | 0.93 | -0.44 | -32.12% | 3,223 | 8,756 | 0.32 | -0.36 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 1.28 | 1.36 | 1.35 | -0.71 | -34.47% | 538 | 5,471 | 0.31 | -0.49 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.77 | 1.98 | 2.17 | -0.55 | -20.23% | 71 | 9,959 | 0.30 | -0.61 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 2.60 | 2.72 | 2.80 | -1.18 | -29.65% | 2 | 2,892 | 0.32 | -0.72 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 2.87 | 3.60 | 3.50 | -0.65 | -15.67% | 2 | 1,052 | 0.35 | -0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 4.25 | 4.45 | 5.85 | 0.00 | 0.00% | 0 | 8,281 | 0.38 | -0.86 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 5.30 | 5.45 | 5.52 | -0.83 | -13.08% | 278 | 8,590 | 0.42 | -0.91 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 6.25 | 6.40 | 6.90 | -1.20 | -14.82% | 10 | 3,202 | 0.45 | -0.93 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 7.20 | 7.80 | 10.30 | 0.00 | 0.00% | 0 | 1,493 | 0.66 | -0.96 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 7.25 | 8.35 | 9.54 | 0.00 | 0.00% | 0 | 1,444 | 0.53 | -0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 9.15 | 9.35 | 4.16 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 10.20 | 10.35 | 7.00 | 0.00 | 0.00% | 0 | 135 | 0.80 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 11.20 | 11.35 | 11.75 | 0.00 | 0.00% | 0 | 1,105 | 0.91 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 12.20 | 12.35 | 12.40 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 12.50 | 13.35 | 13.10 | 0.00 | 0.00% | 0 | 901 | 0.66 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 14.20 | 14.35 | 14.40 | 0.00 | 0.00% | 0 | 17 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 14.25 | 15.35 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 15.55 | 16.35 | 16.05 | 0.00 | 0.00% | 0 | 177 | 0.76 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 17.15 | 17.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 17.20 | 18.90 | 18.40 | 0.00 | 0.00% | 0 | 13 | 0.77 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 18.15 | 19.75 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 20.15 | 20.85 | 20.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 20.20 | 21.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 25.90 | 26.65 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |