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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 12.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 9.55 | 11.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 8.30 | 11.55 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 7.35 | 10.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 7.35 | 8.65 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 6.80 | 8.65 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 5.10 | 6.65 | % | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 4.90 | 5.20 | % | 0 | 0 | 0.52 | 0.91 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 2.92 | 4.90 | % | 0 | 0 | 0.67 | 0.87 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 2.04 | 4.55 | % | 0 | 0 | 0.37 | 0.81 | 0.08 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 1.88 | 2.70 | 2.55 | % | 15 | 0 | 0.25 | 0.72 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 31.00 | 0.85 | 1.89 | 1.90 | +0.59 | +45.04% | 4 | 10 | 0.32 | 0.62 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.19 | 1.34 | 1.32 | % | 39 | 0 | 0.28 | 0.51 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 33.00 | 0.79 | 0.90 | 0.92 | +0.42 | +84.00% | 44 | 1 | 0.28 | 0.40 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | 0.30 | 0.10 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.36 | % | 12 | 0 | 0.48 | 0.21 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 36.00 | 0.00 | 0.25 | 0.15 | % | 6 | 0 | 0.30 | 0.15 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 37.00 | 0.00 | 1.95 | % | 0 | 0 | 0.52 | 0.10 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.06 | 0.03 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.19 | % | 0 | 0 | 1.02 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.14 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.16 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.17 | % | 0 | 0 | 1.18 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.52 | % | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.92 | % | 0 | 0 | 0.44 | -0.09 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.27 | % | 0 | 0 | 0.33 | -0.13 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.36 | % | 0 | 0 | 0.78 | -0.19 | 0.08 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 0.30 | -0.28 | 0.09 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.97 | 0.95 | -0.08 | -7.77% | 1 | 1 | 0.34 | -0.38 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.11 | 1.84 | % | 0 | 0 | 0.30 | -0.49 | 0.11 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 33.00 | 1.86 | 2.02 | 1.97 | % | 11 | 0 | 0.27 | -0.60 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 34.00 | 1.80 | 2.93 | % | 0 | 0 | 0.20 | -0.70 | 0.10 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 2.62 | 3.55 | 3.50 | % | 12 | 0 | 0.54 | -0.79 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 36.00 | 2.97 | 5.90 | % | 0 | 0 | 0.54 | -0.85 | 0.07 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 4.65 | 6.00 | % | 0 | 0 | 0.74 | -0.90 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 6.15 | 7.05 | % | 0 | 0 | 0.86 | -0.94 | 0.03 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 6.80 | 8.05 | % | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 7.60 | 9.30 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |