Options Chain for BP PLC SPONSORED ADR (BP) - $31.14 as of 6/20/2025 3:19:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.25 | 11.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 7.40 | 8.55 | % | 0 | 0 | 0.67 | 0.99 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 6.45 | 6.60 | 6.50 | -0.05 | -0.77% | 30 | 5 | 0.58 | 0.96 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 5.50 | 5.65 | 5.40 | % | 1 | 0 | 0.44 | 0.92 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 27.00 | 4.55 | 4.75 | % | 0 | 0 | 0.41 | 0.87 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 2.79 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.80 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 2.19 | 3.00 | 2.83 | % | 1 | 0 | 0.36 | 0.73 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 30.00 | 2.18 | 2.32 | 2.18 | % | 23 | 0 | 0.33 | 0.64 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 31.00 | 1.44 | 2.07 | 1.60 | -0.01 | -0.63% | 74 | 20 | 0.34 | 0.54 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 1.04 | 1.14 | 1.08 | % | 225 | 0 | 0.30 | 0.43 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 33.00 | 0.71 | 0.83 | 0.75 | -0.08 | -9.64% | 747 | 107 | 0.30 | 0.33 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 0.47 | 0.50 | 0.48 | % | 17 | 0 | 0.28 | 0.25 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 35.00 | 0.00 | 0.39 | 0.31 | % | 12 | 0 | 0.38 | 0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 36.00 | 0.00 | 0.29 | % | 0 | 0 | 0.28 | 0.14 | 0.06 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.41 | 0.16 | % | 1 | 0 | 0.43 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 38.00 | 0.00 | 0.29 | % | 0 | 0 | 0.44 | 0.06 | 0.03 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.48 | % | 0 | 0 | 0.44 | 0.04 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:52 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 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | -0.01 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.26 | % | 0 | 0 | 0.41 | -0.04 | 0.03 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 26.00 | 0.14 | 0.20 | % | 0 | 0 | 0.35 | -0.08 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.29 | % | 0 | 0 | 0.35 | -0.13 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 0.36 | 0.44 | 0.41 | +0.01 | +2.50% | 51 | 6 | 0.32 | -0.20 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 0.42 | 0.68 | 0.65 | % | 2 | 0 | 0.29 | -0.27 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 30.00 | 0.87 | 1.00 | 1.00 | % | 14 | 0 | 0.30 | -0.36 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 31.00 | 1.24 | 1.42 | 1.43 | % | 6 | 0 | 0.30 | -0.46 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 32.00 | 1.81 | 1.96 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.57 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 33.00 | 2.55 | 2.65 | % | 0 | 0 | 0.31 | -0.67 | 0.10 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 3.30 | 3.45 | % | 0 | 0 | 0.32 | -0.75 | 0.08 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 4.15 | 4.30 | 4.32 | % | 3 | 0 | 0.34 | -0.82 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 36.00 | 5.00 | 6.60 | % | 0 | 0 | 0.51 | -0.86 | 0.06 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 37.00 | 5.45 | 6.20 | % | 0 | 0 | 0.60 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 38.00 | 6.75 | 9.15 | % | 0 | 0 | 0.63 | -0.94 | 0.03 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 39.00 | 6.75 | 9.25 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 8.90 | 9.70 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST |