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 | 10.55 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 9.10 | 9.25 | 7.49 | 0.00 | 0.00% | 0 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 7.65 | 8.35 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.99 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 7.15 | 7.40 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.96 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 6.15 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.93 | 0.04 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 5.20 | 6.10 | 5.01 | +0.66 | +15.18% | 7,003 | 473 | 0.49 | 0.88 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 4.30 | 4.50 | 3.95 | +0.40 | +11.27% | 1 | 2,066 | 0.35 | 0.83 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 3.50 | 3.65 | 3.40 | +0.78 | +29.78% | 3 | 1,255 | 0.33 | 0.77 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 2.74 | 3.00 | 1.71 | 0.00 | 0.00% | 0 | 401 | 0.32 | 0.70 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 2.14 | 2.27 | 1.88 | +0.39 | +26.18% | 61 | 1,047 | 0.32 | 0.62 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 1.58 | 1.66 | 1.54 | +0.47 | +43.93% | 148 | 561 | 0.31 | 0.52 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 1.13 | 1.32 | 1.11 | +0.40 | +56.34% | 149 | 988 | 0.30 | 0.42 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.78 | 0.85 | 0.78 | +0.31 | +65.96% | 449 | 1,250 | 0.30 | 0.33 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.54 | 0.55 | 0.54 | +0.27 | +100.00% | 9,197 | 1,508 | 0.30 | 0.24 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.34 | 0.59 | 0.37 | +0.18 | +94.74% | 213 | 1,382 | 0.30 | 0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.23 | 0.28 | 0.24 | +0.10 | +71.43% | 5 | 1,251 | 0.30 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.16 | 0.22 | 0.15 | +0.07 | +87.50% | 103 | 12,878 | 0.32 | 0.09 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.11 | 0.13 | 0.12 | +0.05 | +71.43% | 30 | 2,269 | 0.31 | 0.07 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.08 | 0.20 | 0.20 | +0.14 | +233.34% | 2 | 1,395 | 0.35 | 0.05 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.03 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 2,973 | 0.36 | 0.04 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 155 | 0.37 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 575 | 0.35 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.01 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 211 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.43 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.18 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 0.01 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.03 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.28 | 0.14 | +0.01 | +7.70% | 50 | 88 | 0.46 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.13 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 204 | 0.42 | -0.04 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.21 | 0.24 | 0.23 | -0.10 | -30.31% | 61 | 358 | 0.40 | -0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.29 | 0.32 | 0.31 | -0.10 | -24.39% | 7,014 | 3,652 | 0.38 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.42 | 0.45 | 0.45 | -0.30 | -40.00% | 605 | 2,167 | 0.36 | -0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.59 | 0.62 | 0.63 | -0.21 | -25.00% | 58 | 2,197 | 0.35 | -0.23 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.83 | 0.86 | 0.94 | -0.27 | -22.32% | 32 | 2,353 | 0.33 | -0.30 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 1.16 | 1.19 | 1.24 | -0.37 | -22.99% | 70 | 786 | 0.32 | -0.38 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 1.58 | 1.63 | 1.80 | -0.55 | -23.41% | 5 | 642 | 0.31 | -0.48 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 2.11 | 2.18 | 2.21 | -0.76 | -25.59% | 2 | 783 | 0.31 | -0.58 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 2.46 | 2.95 | 4.05 | 0.00 | 0.00% | 0 | 1,046 | 0.28 | -0.67 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 3.55 | 3.70 | 4.02 | -0.28 | -6.52% | 1 | 2,070 | 0.32 | -0.76 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 4.20 | 4.55 | 4.54 | +0.19 | +4.37% | 2 | 2,242 | 0.30 | -0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 5.30 | 5.45 | 5.95 | 0.00 | 0.00% | 0 | 3,222 | 0.35 | -0.87 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 5.40 | 6.40 | 9.00 | 0.00 | 0.00% | 0 | 1,126 | 0.38 | -0.91 | 0.04 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 7.25 | 7.50 | 7.85 | 0.00 | 0.00% | 0 | 662 | 0.47 | -0.93 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 8.20 | 8.35 | 6.00 | 0.00 | 0.00% | 0 | 315 | 0.46 | -0.95 | 0.02 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 8.65 | 9.35 | 9.80 | 0.00 | 0.00% | 0 | 304 | 0.50 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 9.20 | 10.35 | 11.25 | 0.00 | 0.00% | 0 | 240 | 0.61 | -0.97 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 10.40 | 11.95 | 12.05 | 0.00 | 0.00% | 0 | 1,667 | 1.12 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 11.35 | 12.90 | 13.59 | 0.00 | 0.00% | 0 | 208 | 0.94 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 13.20 | 13.30 | 14.60 | 0.00 | 0.00% | 0 | 297 | 0.66 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 13.55 | 14.75 | 14.45 | 0.00 | 0.00% | 0 | 231 | 0.62 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 14.60 | 15.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 15.50 | 16.35 | 16.40 | 0.00 | 0.00% | 0 | 36 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 16.45 | 17.35 | 16.95 | 0.00 | 0.00% | 0 | 7 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 18.15 | 18.30 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 18.50 | 19.35 | 18.95 | 0.00 | 0.00% | 0 | 392 | 0.77 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 19.00 | 20.30 | 21.35 | 0.00 | 0.00% | 0 | 12 | 0.79 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 20.20 | 21.30 | 22.50 | 0.00 | 0.00% | 0 | 153 | 0.98 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |