Options Chain for BP PLC SPONSORED ADR (BP) - $30.56 as of 5/13/2025 8:19:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.50 | 11.65 | 11.05 | +1.99 | +21.97% | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 9.55 | 10.65 | 7.45 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:56 PM EST |
| 21.00 | 8.55 | 9.65 | 8.12 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 22.00 | 7.55 | 8.65 | 8.50 | 0.00 | 0.00% | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 23.00 | 7.55 | 7.65 | 7.00 | +1.40 | +25.00% | 10 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 24.00 | 6.55 | 6.65 | 6.75 | +0.50 | +8.00% | 75 | 318 | 0.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 5.55 | 5.65 | 5.28 | 0.00 | 0.00% | 0 | 316 | 0.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 26.00 | 4.50 | 4.65 | 4.14 | 0.00 | 0.00% | 0 | 431 | 0.46 | 0.95 | 0.06 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 27.00 | 2.42 | 3.65 | 3.73 | +0.43 | +13.03% | 10 | 1,078 | 0.53 | 0.92 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 28.00 | 2.63 | 2.81 | 2.76 | +0.42 | +17.95% | 56 | 1,261 | 0.32 | 0.84 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 29.00 | 1.79 | 1.90 | 1.90 | +0.36 | +23.38% | 100 | 1,613 | 0.27 | 0.72 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 1.10 | 1.26 | 1.25 | +0.19 | +17.93% | 862 | 12,835 | 0.28 | 0.57 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 31.00 | 0.74 | 0.78 | 0.77 | +0.09 | +13.24% | 417 | 26,596 | 0.28 | 0.42 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 32.00 | 0.43 | 0.50 | 0.50 | +0.08 | +19.05% | 4,237 | 7,438 | 0.29 | 0.28 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 33.00 | 0.25 | 0.31 | 0.32 | +0.07 | +28.00% | 10,179 | 14,044 | 0.29 | 0.18 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 34.00 | 0.18 | 0.20 | 0.18 | +0.02 | +12.50% | 116 | 10,703 | 0.31 | 0.12 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 90 | 8,780 | 0.32 | 0.07 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 36.00 | 0.06 | 0.11 | 0.12 | +0.06 | +100.00% | 15,043 | 17,730 | 0.34 | 0.05 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 37.00 | 0.05 | 0.09 | 0.06 | -0.01 | -14.29% | 4 | 6,220 | 0.36 | 0.03 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 38.00 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 26 | 701 | 0.37 | 0.02 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 39.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 146 | 149 | 0.39 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 36 | 21,616 | 0.42 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,372 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 283 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,715 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.04 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1,222 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.04 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 468 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 468 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 328 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 21.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 2 | 86 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 23.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,514 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 51 | 2,113 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 25.00 | 0.06 | 0.11 | 0.08 | -0.04 | -33.34% | 142 | 8,671 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 26.00 | 0.13 | 0.15 | 0.13 | -0.05 | -27.78% | 41 | 2,109 | 0.36 | -0.05 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 27.00 | 0.14 | 0.23 | 0.21 | -0.05 | -19.24% | 254 | 5,987 | 0.33 | -0.08 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 28.00 | 0.36 | 0.38 | 0.33 | -0.11 | -25.00% | 99 | 8,175 | 0.31 | -0.16 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 29.00 | 0.59 | 0.62 | 0.56 | -0.22 | -28.21% | 219 | 5,617 | 0.29 | -0.28 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 0.95 | 0.99 | 0.90 | -0.25 | -21.74% | 5,119 | 9,902 | 0.28 | -0.43 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 31.00 | 1.51 | 1.74 | 1.85 | 0.00 | 0.00% | 0 | 2,917 | 0.28 | -0.58 | 0.15 | -0.01 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 32.00 | 2.16 | 2.46 | 2.17 | -0.50 | -18.73% | 1 | 1,045 | 0.28 | -0.72 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 33.00 | 3.00 | 3.10 | 3.00 | -0.28 | -8.54% | 2 | 8,282 | 0.29 | -0.82 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 34.00 | 3.90 | 4.70 | 3.90 | -0.93 | -19.26% | 22 | 8,590 | 0.31 | -0.88 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 35.00 | 4.80 | 5.95 | 6.90 | 0.00 | 0.00% | 0 | 3,192 | 0.31 | -0.93 | 0.05 | -0.01 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 36.00 | 5.80 | 6.00 | 10.30 | 0.00 | 0.00% | 0 | 1,493 | 0.40 | -0.95 | 0.03 | 0.00 | 4/11/2025 | 5/13/2025 3:59:56 PM EST |
| 37.00 | 6.80 | 7.95 | 7.80 | 0.00 | 0.00% | 0 | 1,404 | 0.39 | -0.97 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 38.00 | 7.80 | 7.95 | 8.70 | 0.00 | 0.00% | 0 | 269 | 0.41 | -0.98 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 39.00 | 8.80 | 8.95 | 7.00 | 0.00 | 0.00% | 0 | 135 | 0.48 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/13/2025 3:59:56 PM EST |
| 40.00 | 9.80 | 9.95 | 11.75 | 0.00 | 0.00% | 0 | 1,105 | 0.53 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 41.00 | 10.80 | 11.90 | 12.40 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 42.00 | 11.80 | 12.95 | 13.10 | 0.00 | 0.00% | 0 | 901 | 0.61 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:56 PM EST |
| 43.00 | 12.80 | 13.90 | 14.40 | 0.00 | 0.00% | 0 | 17 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 44.00 | 13.80 | 14.90 | 16.05 | 0.00 | 0.00% | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:56 PM EST |
| 45.00 | 14.80 | 15.95 | 16.05 | 0.00 | 0.00% | 0 | 177 | 0.89 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:56 PM EST |
| 46.00 | 15.80 | 16.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 47.00 | 16.80 | 17.90 | 18.40 | 0.00 | 0.00% | 0 | 13 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 48.00 | 17.80 | 18.95 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 49.00 | 18.80 | 20.85 | 20.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 50.00 | 19.80 | 20.90 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:56 PM EST |
| 55.00 | 24.80 | 25.90 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 3:59:56 PM EST |