Options Chain for BP PLC SPONSORED ADR (BP) - $30.29 as of 6/27/2025 1:49:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 13.35 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 20.00 | 8.90 | 12.35 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 20.50 | 8.20 | 11.85 | 9.36 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 21.00 | 7.40 | 11.35 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 21.50 | 6.90 | 10.85 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 22.00 | 6.70 | 10.35 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 22.50 | 6.20 | 9.85 | 8.01 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 5.85 | 9.35 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 23.50 | 5.20 | 8.85 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 24.00 | 4.70 | 8.35 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 24.50 | 5.65 | 7.75 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 25.00 | 5.15 | 6.05 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:57 PM EST |
| 25.50 | 4.65 | 6.50 | 4.99 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 26.00 | 4.15 | 5.65 | 4.46 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 26.50 | 3.65 | 5.25 | 4.03 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 27.00 | 3.15 | 5.15 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:57 PM EST |
| 27.50 | 2.66 | 4.45 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 28.00 | 2.13 | 4.05 | 3.82 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.01 | 0.00 | 6/17/2025 | 6/27/2025 1:58:57 PM EST |
| 28.50 | 1.70 | 3.45 | 2.71 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.99 | 0.03 | 0.00 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 29.00 | 1.21 | 1.31 | 1.30 | 0.00 | 0.00% | 0 | 131 | 0.40 | 0.91 | 0.15 | -0.02 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 29.50 | 0.79 | 0.85 | 0.86 | -0.29 | -25.22% | 6 | 14 | 0.26 | 0.83 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 30.00 | 0.41 | 0.49 | 0.45 | -0.12 | -21.06% | 97 | 630 | 0.21 | 0.65 | 0.46 | -0.03 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 30.50 | 0.17 | 0.21 | 0.19 | -0.09 | -32.15% | 463 | 407 | 0.21 | 0.41 | 0.49 | -0.03 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | -0.05 | -35.72% | 307 | 415 | 0.22 | 0.21 | 0.35 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 31.50 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 94 | 236 | 0.24 | 0.09 | 0.20 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 188 | 1,029 | 0.37 | 0.03 | 0.08 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 8 | 105 | 0.37 | 0.01 | 0.02 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 33.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 292 | 1,571 | 0.37 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 33.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 20 | 129 | 0.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 34.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 673 | 0.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 34.50 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,529 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 35.50 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 153 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 39.00 | 0.00 | 1.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.23 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 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 | 0.01 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 20.50 | 0.00 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 0.68 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 21.50 | 0.00 | 0.43 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 22.50 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 23.50 | 0.00 | 0.56 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 25.50 | 0.00 | 0.84 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 26.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 27.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 331 | 0.53 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 28.50 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 95 | 1.39 | -0.01 | 0.03 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 12 | 136 | 0.24 | -0.09 | 0.15 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 29.50 | 0.06 | 0.12 | 0.07 | -0.03 | -30.00% | 75 | 4,519 | 0.23 | -0.17 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 30.00 | 0.18 | 0.21 | 0.19 | -0.06 | -24.00% | 118 | 928 | 0.20 | -0.35 | 0.46 | -0.03 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 30.50 | 0.42 | 0.54 | 0.45 | -0.03 | -6.25% | 90 | 3,942 | 0.19 | -0.59 | 0.49 | -0.03 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 31.00 | 0.83 | 0.89 | 0.73 | +0.13 | +21.67% | 3 | 137 | 0.22 | -0.79 | 0.35 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 31.50 | 1.25 | 1.38 | 1.07 | +0.03 | +2.89% | 9 | 194 | 0.19 | -0.91 | 0.20 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 32.00 | 1.73 | 2.73 | 1.60 | +0.09 | +5.96% | 2 | 13 | 1.11 | -0.97 | 0.08 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 32.50 | 2.21 | 4.05 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.82 | -0.99 | 0.02 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 33.00 | 2.71 | 3.85 | 1.93 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 33.50 | 3.25 | 4.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 34.00 | 3.75 | 4.70 | 2.46 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:57 PM EST |
| 34.50 | 4.25 | 5.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 35.00 | 4.75 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:58:57 PM EST |
| 35.50 | 5.25 | 5.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 36.00 | 5.75 | 6.05 | 4.97 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:57 PM EST |
| 37.00 | 6.70 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 38.00 | 7.70 | 9.35 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 39.00 | 8.70 | 10.05 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 40.00 | 9.70 | 11.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 41.00 | 10.75 | 10.85 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 42.00 | 11.75 | 13.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST |