Options Chain for BP PLC SPONSORED ADR (BP) - $29.10 as of 6/2/2025 12:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.65 | 10.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 20.00 | 9.00 | 9.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 21.00 | 8.65 | 8.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 22.00 | 7.65 | 7.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 23.00 | 6.70 | 6.85 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 24.00 | 5.70 | 7.60 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 25.00 | 4.75 | 4.90 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 26.00 | 3.80 | 3.95 | % | 0 | 0 | 0.32 | 0.93 | 0.05 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 27.00 | 2.81 | 2.99 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.86 | 0.08 | -0.01 | 5/28/2025 | 6/2/2025 11:59:04 AM EST |
| 28.00 | 1.88 | 2.17 | 1.87 | +0.12 | +6.86% | 1 | 1 | 0.31 | 0.76 | 0.12 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 29.00 | 1.27 | 1.60 | 1.37 | +0.37 | +37.00% | 25 | 26 | 0.26 | 0.62 | 0.15 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 30.00 | 0.76 | 0.89 | 0.82 | +0.20 | +32.26% | 50 | 15 | 0.27 | 0.46 | 0.17 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 31.00 | 0.43 | 0.48 | 0.45 | +0.08 | +21.63% | 39 | 29 | 0.27 | 0.30 | 0.15 | -0.01 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 32.00 | 0.22 | 0.25 | 0.23 | +0.02 | +9.53% | 285 | 37 | 0.27 | 0.18 | 0.11 | -0.01 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 33.00 | 0.11 | 0.15 | 0.11 | +0.01 | +10.00% | 4 | 4 | 0.29 | 0.10 | 0.07 | -0.01 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 34.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 6/2/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 38.00 | 0.00 | 0.27 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.24 | % | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 26.00 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.07 | 0.05 | -0.01 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 27.00 | 0.15 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.14 | 0.08 | -0.01 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 28.00 | 0.30 | 0.36 | 0.35 | -0.15 | -30.00% | 10 | 15 | 0.30 | -0.24 | 0.12 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 29.00 | 0.56 | 1.48 | 0.89 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.38 | 0.15 | -0.02 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 30.00 | 1.02 | 1.12 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.54 | 0.17 | -0.02 | 5/27/2025 | 6/2/2025 11:59:04 AM EST |
| 31.00 | 1.66 | 1.74 | % | 0 | 0 | 0.28 | -0.70 | 0.15 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 32.00 | 2.15 | 2.56 | % | 0 | 0 | 0.27 | -0.82 | 0.11 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 33.00 | 3.35 | 3.50 | % | 0 | 0 | 0.33 | -0.90 | 0.07 | -0.01 | 6/2/2025 11:59:04 AM EST | |||
| 34.00 | 4.30 | 4.55 | % | 0 | 0 | 0.35 | -0.95 | 0.04 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 35.00 | 5.30 | 6.25 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 6/2/2025 11:59:04 AM EST |
| 36.00 | 6.30 | 6.45 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 37.00 | 7.25 | 7.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 38.00 | 8.30 | 8.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 39.00 | 9.30 | 9.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST | |||
| 40.00 | 10.30 | 10.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:04 AM EST |