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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.75 | 18.75 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 12.70 | 13.25 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 11.75 | 13.45 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.98 | 0.01 | 0.00 | 5/15/2025 | 6/13/2025 3:59:56 PM EST |
| 21.00 | 10.85 | 11.05 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.97 | 0.01 | 0.00 | 5/15/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 9.85 | 10.05 | 7.48 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.96 | 0.01 | 0.00 | 5/21/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 8.90 | 9.80 | 6.19 | 0.00 | 0.00% | 0 | 50 | 0.71 | 0.95 | 0.02 | 0.00 | 5/23/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 7.95 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.94 | 0.02 | 0.00 | 5/19/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 7.00 | 8.10 | 6.80 | +0.50 | +7.94% | 6 | 390 | 0.61 | 0.91 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 6.10 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 493 | 0.39 | 0.89 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 5.05 | 5.40 | 5.10 | +0.99 | +24.09% | 2 | 610 | 0.33 | 0.85 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 4.35 | 4.85 | 4.25 | +1.70 | +66.67% | 2 | 1,629 | 0.37 | 0.80 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 3.05 | 3.65 | 3.60 | +0.73 | +25.44% | 53 | 2,378 | 0.30 | 0.74 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 2.78 | 3.10 | 2.84 | +0.61 | +27.36% | 106 | 1,853 | 0.31 | 0.67 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 2.20 | 2.54 | 2.16 | +0.46 | +27.06% | 84 | 1,553 | 0.31 | 0.59 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.63 | 1.73 | 1.72 | +0.46 | +36.51% | 384 | 5,031 | 0.28 | 0.50 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 1.25 | 1.34 | 1.28 | +0.38 | +42.23% | 15,153 | 1,321 | 0.28 | 0.41 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 0.80 | 1.00 | 0.96 | +0.31 | +47.70% | 100 | 1,190 | 0.27 | 0.33 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.65 | 0.74 | 0.70 | +0.22 | +45.84% | 348 | 10,952 | 0.28 | 0.26 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 0.45 | 0.55 | 0.49 | +0.15 | +44.12% | 79 | 1,631 | 0.28 | 0.21 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 0.33 | 0.42 | 0.35 | +0.11 | +45.84% | 11 | 2,793 | 0.29 | 0.16 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.00 | 0.27 | 0.30 | 0.25 | +0.07 | +38.89% | 47 | 4,009 | 0.30 | 0.13 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 0.19 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 11,180 | 0.31 | 0.10 | 0.03 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 87 | 1,722 | 0.31 | 0.08 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 41.00 | 0.10 | 0.53 | 0.11 | +0.04 | +57.15% | 12 | 126 | 0.41 | 0.06 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 42.00 | 0.07 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 681 | 0.35 | 0.05 | 0.02 | 0.00 | 6/4/2025 | 6/13/2025 3:59:56 PM EST |
| 43.00 | 0.05 | 0.29 | 0.11 | +0.08 | +266.67% | 2 | 258 | 0.38 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 44.00 | 0.03 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 0.04 | 0.26 | 0.07 | +0.04 | +133.34% | 50 | 233 | 0.45 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 46.00 | 0.02 | 0.26 | 0.03 | -0.02 | -40.00% | 5 | 72 | 0.48 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 47.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.48 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 6/13/2025 3:59:56 PM EST |
| 48.00 | 0.01 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 6/13/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 222 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 165 | 0.59 | -0.02 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:56 PM EST |
| 21.00 | 0.01 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 372 | 0.53 | -0.03 | 0.01 | 0.00 | 5/15/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 0.06 | 0.11 | 0.08 | -0.02 | -20.00% | 1 | 2,732 | 0.41 | -0.04 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 0.10 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 2,917 | 0.45 | -0.05 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 0.13 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 2,799 | 0.40 | -0.06 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.19 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 3,304 | 0.35 | -0.09 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.27 | 0.34 | 0.33 | -0.01 | -2.95% | 25 | 1,571 | 0.34 | -0.11 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.38 | 0.47 | 0.44 | -0.05 | -10.21% | 59 | 1,576 | 0.33 | -0.15 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.57 | 0.74 | 0.58 | -0.12 | -17.15% | 4 | 3,016 | 0.32 | -0.20 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.71 | 1.02 | 0.81 | -0.13 | -13.83% | 18 | 541 | 0.31 | -0.26 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 1.08 | 1.26 | 1.10 | -0.19 | -14.73% | 1,147 | 2,434 | 0.31 | -0.33 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 1.30 | 1.63 | 1.51 | -0.22 | -12.72% | 18 | 1,600 | 0.30 | -0.41 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 1.94 | 2.07 | 2.01 | -0.29 | -12.61% | 79 | 826 | 0.29 | -0.50 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 2.34 | 2.74 | 2.68 | -0.72 | -21.18% | 113 | 869 | 0.29 | -0.59 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 3.20 | 3.35 | 3.30 | -0.52 | -13.62% | 95 | 2,853 | 0.28 | -0.67 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 4.00 | 4.50 | 4.59 | 0.00 | 0.00% | 0 | 1,420 | 0.33 | -0.74 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 4.95 | 6.58 | 0.00 | 0.00% | 0 | 550 | 0.28 | -0.79 | 0.06 | -0.01 | 5/16/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 5.65 | 6.20 | 8.05 | 0.00 | 0.00% | 0 | 1,956 | 0.35 | -0.84 | 0.05 | -0.01 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 38.00 | 6.20 | 8.15 | 8.30 | 0.00 | 0.00% | 0 | 232 | 0.44 | -0.87 | 0.04 | 0.00 | 5/12/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 7.50 | 7.70 | 8.75 | 0.00 | 0.00% | 0 | 311 | 0.59 | -0.90 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 8.45 | 8.65 | 15.00 | 0.00 | 0.00% | 0 | 81 | 0.30 | -0.92 | 0.03 | 0.00 | 4/9/2025 | 6/13/2025 3:59:56 PM EST |
| 41.00 | 9.40 | 9.60 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.94 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 42.00 | 10.35 | 10.70 | 12.95 | 0.00 | 0.00% | 0 | 600 | 0.36 | -0.95 | 0.02 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 43.00 | 11.35 | 11.95 | 12.75 | 0.00 | 0.00% | 0 | 269 | 0.51 | -0.96 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 44.00 | 12.35 | 13.45 | 14.00 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.97 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 45.00 | 13.30 | 13.50 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.98 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 3:59:56 PM EST |
| 46.00 | 14.30 | 14.45 | 16.85 | 0.00 | 0.00% | 0 | 473 | 0.32 | -0.98 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:56 PM EST |
| 47.00 | 15.25 | 16.25 | 16.85 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.98 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 48.00 | 15.70 | 17.45 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 49.00 | 17.25 | 17.50 | 19.70 | 0.00 | 0.00% | 0 | 230 | 0.29 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 50.00 | 18.25 | 18.45 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:56 PM EST |