Options Chain for BP PLC SPONSORED ADR (BP) - $31.72 as of 6/13/2025 8:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.75 | 13.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 10.65 | 12.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 10.40 | 11.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 8.30 | 10.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 8.00 | 9.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 7.70 | 8.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 5.65 | 8.75 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 5.85 | 6.25 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 4.80 | 5.55 | % | 0 | 0 | 0.66 | 0.95 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 2.22 | 4.30 | % | 0 | 0 | 0.21 | 0.91 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 2.64 | 3.50 | 2.37 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.84 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 2.30 | 2.47 | 1.23 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.75 | 0.10 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 1.65 | 1.77 | 1.66 | +0.47 | +39.50% | 38 | 69 | 0.28 | 0.64 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.11 | 1.22 | 1.11 | +0.34 | +44.16% | 17 | 21 | 0.28 | 0.51 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 0.70 | 0.81 | 0.75 | +0.28 | +59.58% | 9 | 60 | 0.28 | 0.38 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 0.43 | 0.50 | 0.40 | +0.15 | +60.00% | 37 | 411 | 0.28 | 0.27 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | +0.10 | +66.67% | 1 | 2 | 0.31 | 0.18 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.68 | % | 0 | 0 | 0.87 | 0.11 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.84 | % | 0 | 0 | 0.66 | 0.07 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.77 | % | 0 | 0 | 0.78 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.33 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/13/2025 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 | 1.69 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.92 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.34 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.36 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.64 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.05 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 59 | 0.34 | -0.09 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.16 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.25 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.76 | 0.88 | 1.09 | 0.00 | 0.00% | 0 | 422 | 0.29 | -0.36 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.23 | 1.32 | 1.30 | -0.37 | -22.16% | 32 | 343 | 0.28 | -0.49 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 1.81 | 2.21 | 1.91 | -1.22 | -38.98% | 354 | 51 | 0.32 | -0.62 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 2.45 | 2.89 | % | 0 | 0 | 0.30 | -0.73 | 0.11 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 2.87 | 3.55 | % | 0 | 0 | 0.32 | -0.82 | 0.09 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 3.70 | 5.45 | % | 0 | 0 | 0.35 | -0.89 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 4.20 | 5.85 | % | 0 | 0 | 0.62 | -0.93 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 5.75 | 6.90 | % | 0 | 0 | 0.60 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 6.20 | 9.10 | % | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 6.90 | 9.00 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |