Options Chain for BP PLC SPONSORED ADR (BP) - $29.09 as of 5/27/2025 3:59:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.35 | 10.45 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 9.35 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 8.35 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 7.40 | 7.50 | 7.57 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.96 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 6.45 | 6.55 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.01 | 4/7/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 5.50 | 5.60 | 5.71 | 0.00 | 0.00% | 0 | 7,103 | 0.40 | 0.93 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 4.55 | 4.65 | 4.24 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.90 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 3.65 | 3.75 | 3.70 | +0.38 | +11.45% | 4 | 1,238 | 0.32 | 0.86 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 2.84 | 2.90 | 2.84 | +0.25 | +9.66% | 5 | 415 | 0.31 | 0.79 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 2.09 | 2.13 | 2.09 | -0.03 | -1.42% | 5 | 1,235 | 0.29 | 0.70 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 1.46 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 900 | 0.29 | 0.57 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.97 | 0.99 | 0.98 | -0.03 | -2.97% | 47 | 2,801 | 0.28 | 0.45 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 0.61 | 0.63 | 0.62 | -0.07 | -10.15% | 38 | 2,642 | 0.28 | 0.33 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 0.38 | 0.40 | 0.37 | -0.04 | -9.76% | 32 | 8,054 | 0.28 | 0.23 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 0.23 | 0.25 | 0.23 | -0.03 | -11.54% | 85 | 2,100 | 0.28 | 0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 0.14 | 0.16 | 0.15 | -0.03 | -16.67% | 2 | 1,733 | 0.29 | 0.10 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.10 | 0.11 | 0.09 | -0.03 | -25.00% | 3 | 13,213 | 0.31 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.05 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 2,782 | 0.31 | 0.05 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 16 | 1,598 | 0.32 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,986 | 0.34 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 0.01 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.33 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 574 | 0.37 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 42.00 | 0.01 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:01 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:01 PM EST |
| 44.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 211 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 48.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 0.00 | 0.03 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:01 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 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.02 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.52 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 131 | 0.48 | -0.03 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 201 | 0.45 | -0.04 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 333 | 0.41 | -0.05 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.12 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 9,206 | 0.38 | -0.07 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.18 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 2,104 | 0.36 | -0.10 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.28 | 0.30 | 0.30 | -0.05 | -14.29% | 3 | 2,209 | 0.33 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 0.44 | 0.46 | 0.45 | -0.15 | -25.00% | 7 | 2,529 | 0.31 | -0.21 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 0.68 | 0.71 | 0.69 | -0.13 | -15.86% | 148 | 1,430 | 0.30 | -0.30 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 1.04 | 1.07 | 1.10 | -0.11 | -9.10% | 53 | 1,320 | 0.29 | -0.43 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 1.54 | 1.58 | 1.58 | -0.18 | -10.23% | 6 | 955 | 0.28 | -0.55 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 2.20 | 2.24 | 2.55 | 0.00 | 0.00% | 0 | 1,064 | 0.28 | -0.67 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 2.98 | 3.05 | 3.08 | 0.00 | 0.00% | 0 | 2,001 | 0.28 | -0.77 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 3.85 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 2,201 | 0.29 | -0.84 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 4.80 | 4.85 | 5.05 | 0.00 | 0.00% | 0 | 3,125 | 0.39 | -0.90 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 5.75 | 5.85 | 5.85 | -0.25 | -4.10% | 30 | 732 | 0.36 | -0.93 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 6.75 | 6.85 | 7.10 | 0.00 | 0.00% | 0 | 131 | 0.40 | -0.95 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 7.75 | 7.85 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 8.75 | 8.85 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 9.75 | 9.85 | 10.30 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 10.75 | 10.85 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 11.75 | 11.85 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 42.00 | 12.75 | 12.85 | 12.95 | 0.00 | 0.00% | 0 | 10 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 43.00 | 13.75 | 13.85 | 13.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 44.00 | 14.75 | 14.85 | 14.85 | % | 10 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 45.00 | 15.75 | 15.85 | 15.85 | +0.55 | +3.60% | 10 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 16.75 | 16.85 | 16.25 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 47.00 | 17.75 | 17.85 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 48.00 | 18.75 | 18.85 | 18.15 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 19.75 | 19.85 | 21.35 | 0.00 | 0.00% | 0 | 12 | 0.80 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 20.75 | 20.85 | 20.90 | 0.00 | 0.00% | 0 | 10 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |