Options Chain for BP PLC SPONSORED ADR (BP) - $33.86 as of 3/31/2025 3:20:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 13.95 | 12.95 | 0.00 | 0.00% | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 10.80 | 11.95 | 10.95 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 10.30 | 11.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 9.80 | 10.90 | 9.95 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 23.50 | 9.30 | 10.45 | 10.55 | 0.00 | 0.00% | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 24.00 | 8.80 | 9.90 | 10.45 | 0.00 | 0.00% | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 24.50 | 9.25 | 9.45 | 9.95 | 0.00 | 0.00% | 0 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 7.85 | 8.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.50 | 8.25 | 8.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 7.75 | 7.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.50 | 7.25 | 7.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 6.75 | 7.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.50 | 6.25 | 6.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 5.75 | 5.90 | 6.31 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 28.50 | 5.25 | 5.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 4.75 | 4.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.50 | 4.25 | 4.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 3.75 | 3.90 | 4.75 | 0.00 | 0.00% | 0 | 20 | 0.70 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 30.50 | 3.25 | 3.45 | % | 0 | 0 | 0.73 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 2.60 | 2.92 | 3.85 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.99 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 31.50 | 1.75 | 2.42 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.05 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 1.33 | 2.40 | 1.96 | +0.07 | +3.71% | 51 | 251 | 1.35 | 0.94 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 1.22 | 1.60 | 1.48 | +0.05 | +3.50% | 26 | 25 | 0.37 | 0.88 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.90 | 1.17 | 0.94 | -0.33 | -25.99% | 9 | 316 | 0.27 | 0.78 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.50 | 0.58 | 0.61 | 0.67 | -0.05 | -6.95% | 57 | 356 | 0.28 | 0.63 | 0.35 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.30 | 0.34 | 0.35 | -0.03 | -7.90% | 154 | 562 | 0.28 | 0.44 | 0.39 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.50 | 0.13 | 0.17 | 0.19 | -0.03 | -13.64% | 180 | 738 | 0.28 | 0.26 | 0.33 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 179 | 547 | 0.28 | 0.12 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 186 | 599 | 0.27 | 0.05 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 648 | 0.34 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 150 | 0.35 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,086 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.18 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.18 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.18 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 28.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | -0.20 | -95.24% | 2 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.03 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.04 | % | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 208 | 0.49 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 35 | 0.38 | -0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 40 | 1,029 | 0.35 | -0.06 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 20 | 55 | 0.33 | -0.12 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.08 | 0.14 | 0.13 | -0.02 | -13.34% | 312 | 275 | 0.31 | -0.22 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.50 | 0.26 | 0.29 | 0.24 | -0.07 | -22.59% | 132 | 833 | 0.30 | -0.37 | 0.35 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.49 | 0.53 | 0.51 | +0.03 | +6.25% | 45 | 477 | 0.30 | -0.56 | 0.39 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.50 | 0.82 | 0.86 | 0.75 | -0.01 | -1.32% | 65 | 262 | 0.29 | -0.74 | 0.33 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 1.04 | 1.40 | 1.16 | -0.08 | -6.46% | 11 | 133 | 0.30 | -0.88 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.50 | 1.63 | 1.75 | 2.00 | +0.88 | +78.58% | 1 | 27 | 0.35 | -0.95 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 2.12 | 2.44 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.98 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 36.50 | 2.64 | 2.75 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 3.10 | 3.25 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.50 | 3.60 | 3.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 38.00 | 4.10 | 4.25 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 38.50 | 4.60 | 4.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 39.00 | 5.10 | 6.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 39.50 | 5.60 | 5.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 6.10 | 7.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 41.00 | 7.10 | 8.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 42.00 | 8.10 | 9.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 43.00 | 9.15 | 10.10 | 8.88 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 10.10 | 10.25 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 11.10 | 12.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 16.05 | 17.25 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |