Options Chain for BP PLC SPONSORED ADR (BP) - $34.41 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.45 | 15.75 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 12.90 | 14.05 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 10.95 | 13.05 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 9.95 | 11.25 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 9.95 | 10.10 | 7.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 8.00 | 10.10 | 8.15 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.98 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 8.00 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.97 | 0.02 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 7.00 | 7.15 | 5.35 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.95 | 0.03 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 6.05 | 6.20 | 6.45 | 0.00 | 0.00% | 0 | 655 | 0.36 | 0.92 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 5.15 | 5.25 | 4.70 | 0.00 | 0.00% | 0 | 144 | 0.33 | 0.89 | 0.05 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 4.25 | 4.35 | 4.35 | -0.55 | -11.23% | 2 | 3,771 | 0.30 | 0.84 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 3.40 | 3.50 | 3.61 | -0.29 | -7.44% | 175 | 1,065 | 0.28 | 0.77 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 2.64 | 2.70 | 2.70 | -0.36 | -11.77% | 10 | 4,981 | 0.26 | 0.69 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 1.98 | 2.10 | 2.02 | -0.58 | -22.31% | 307 | 12,139 | 0.26 | 0.60 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.43 | 1.47 | 1.39 | -0.58 | -29.45% | 56 | 10,589 | 0.24 | 0.50 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.00 | 1.02 | 0.98 | -0.32 | -24.62% | 16 | 9,528 | 0.24 | 0.39 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.66 | 0.69 | 0.72 | -0.15 | -17.25% | 3 | 14,744 | 0.23 | 0.29 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.43 | 0.46 | 0.44 | -0.12 | -21.43% | 8 | 6,393 | 0.23 | 0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.28 | 0.31 | 0.29 | -0.11 | -27.50% | 5 | 593 | 0.23 | 0.15 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.18 | 0.20 | 0.19 | -0.08 | -29.63% | 13 | 233 | 0.23 | 0.10 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.12 | 0.15 | 0.12 | -0.05 | -29.42% | 68 | 19,016 | 0.24 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.08 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.06 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.06 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 3,257 | 0.26 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 2 | 56 | 0.27 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.03 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.03 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,734 | 0.28 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.02 | 0.05 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 0.01 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1,222 | 0.30 | 0.02 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.24 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.04 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 468 | 0.35 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 469 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 258 | 0.48 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 714 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 2,013 | 0.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.06 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 1,127 | 0.35 | -0.02 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.08 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 302 | 0.33 | -0.03 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.12 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 5,316 | 0.31 | -0.05 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.18 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 7,633 | 0.30 | -0.08 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.26 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 5,642 | 0.28 | -0.11 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.38 | 0.42 | 0.40 | +0.07 | +21.22% | 2 | 10,055 | 0.27 | -0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.57 | 0.60 | 0.54 | +0.08 | +17.40% | 2 | 2,906 | 0.26 | -0.23 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.64 | 0.86 | 0.85 | +0.20 | +30.77% | 11 | 973 | 0.25 | -0.31 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 1.19 | 1.23 | 1.21 | +0.23 | +23.47% | 9 | 8,300 | 0.25 | -0.40 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.66 | 1.71 | 1.66 | +0.28 | +20.29% | 49 | 5,336 | 0.24 | -0.50 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 2.21 | 2.30 | 2.25 | +0.38 | +20.33% | 62 | 3,224 | 0.24 | -0.61 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 2.73 | 3.00 | 2.94 | +0.23 | +8.49% | 4 | 1,439 | 0.25 | -0.71 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 3.70 | 3.80 | 2.94 | 0.00 | 0.00% | 0 | 1,447 | 0.25 | -0.79 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 4.55 | 4.65 | 4.16 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.85 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 5.45 | 5.55 | 7.00 | 0.00 | 0.00% | 0 | 135 | 0.27 | -0.90 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 6.40 | 6.50 | 6.14 | 0.00 | 0.00% | 0 | 1,112 | 0.29 | -0.93 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 7.35 | 7.50 | % | 0 | 0 | 0.31 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 8.35 | 8.95 | 7.95 | 0.00 | 0.00% | 0 | 826 | 0.50 | -0.96 | 0.02 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 9.30 | 9.45 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 10.30 | 10.45 | 9.75 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.97 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 11.15 | 12.40 | 10.30 | 0.00 | 0.00% | 0 | 177 | 0.96 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 11.30 | 12.40 | % | 0 | 0 | 0.22 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 13.25 | 13.40 | 16.85 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 13.25 | 14.40 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 14.25 | 15.40 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 15.25 | 17.35 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 20.20 | 21.35 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |