Options Chain for BP PLC SPONSORED ADR (BP) - $29.11 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.10 | 14.15 | 11.66 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 10.10 | 13.05 | 10.67 | 0.00 | 0.00% | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 8.05 | 12.05 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 7.35 | 11.05 | 9.07 | 0.00 | 0.00% | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 7.50 | 8.20 | 8.07 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 6.50 | 7.20 | 7.17 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 5.85 | 6.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 5.40 | 6.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 5.05 | 5.15 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 24.50 | 3.95 | 4.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 3.40 | 4.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.50 | 3.55 | 3.70 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 26.00 | 2.92 | 3.20 | 3.10 | +0.95 | +44.19% | 40 | 0 | 1.00 | 0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.50 | 2.59 | 2.74 | % | 0 | 0 | 0.44 | 0.96 | 0.05 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 2.10 | 2.23 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.94 | 0.08 | -0.02 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 1.01 | 1.72 | % | 0 | 0 | 0.37 | 0.90 | 0.13 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 0.97 | 1.26 | 1.19 | 0.00 | 0.00% | 0 | 21 | 0.16 | 0.83 | 0.20 | -0.03 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 28.50 | 0.80 | 0.87 | 0.86 | -0.04 | -4.45% | 56 | 69 | 0.28 | 0.72 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 29.00 | 0.48 | 0.55 | 0.50 | -0.10 | -16.67% | 202 | 250 | 0.28 | 0.56 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 29.50 | 0.27 | 0.29 | 0.24 | -0.11 | -31.43% | 165 | 461 | 0.27 | 0.38 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.15 | 0.18 | 0.17 | -0.07 | -29.17% | 1,881 | 3,920 | 0.29 | 0.25 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.50 | 0.09 | 0.12 | 0.10 | -0.04 | -28.58% | 117 | 181 | 0.32 | 0.16 | 0.19 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 31.00 | 0.06 | 0.10 | 0.07 | -0.03 | -30.00% | 28 | 1,517 | 0.36 | 0.11 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 31.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 53 | 31 | 0.39 | 0.07 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 32.00 | 0.01 | 0.20 | 0.02 | -0.03 | -60.00% | 8 | 274 | 0.48 | 0.04 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.04 | 0.01 | -0.07 | -87.50% | 42 | 522 | 0.52 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 1.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.53 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.56 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.23 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.24 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 36 | 0.57 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 10 | 64 | 0.43 | -0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.50 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 12 | 3 | 0.67 | -0.04 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 27.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 14 | 186 | 0.37 | -0.06 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 0.05 | 0.11 | 0.08 | -0.01 | -11.12% | 75 | 190 | 0.35 | -0.10 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 28.00 | 0.07 | 0.12 | 0.10 | -0.04 | -28.58% | 1,373 | 401 | 0.28 | -0.17 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 28.50 | 0.20 | 0.31 | 0.20 | -0.04 | -16.67% | 637 | 190 | 0.32 | -0.28 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 29.00 | 0.37 | 0.39 | 0.38 | -0.04 | -9.53% | 231 | 176 | 0.27 | -0.44 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 29.50 | 0.44 | 0.73 | 0.68 | -0.02 | -2.86% | 69 | 140 | 0.30 | -0.62 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.82 | 1.08 | 1.10 | +0.03 | +2.81% | 37 | 58 | 0.21 | -0.75 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.50 | 1.39 | 1.66 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.84 | 0.19 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 31.00 | 1.84 | 1.99 | 2.48 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.89 | 0.13 | -0.02 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 31.50 | 2.33 | 2.65 | % | 0 | 0 | 0.43 | -0.93 | 0.09 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 32.00 | 2.63 | 3.55 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.96 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 3.35 | 3.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 33.00 | 3.85 | 4.50 | 3.61 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 33.50 | 4.20 | 4.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 34.00 | 4.85 | 5.70 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 34.50 | 5.30 | 5.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 5.80 | 6.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.50 | 6.30 | 6.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 36.00 | 6.80 | 6.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.00 | 7.85 | 7.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 38.00 | 8.85 | 8.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 39.00 | 9.85 | 9.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 10.80 | 10.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |