Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BP PLC ADR (BP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BP BP PLC ADR   0.264 0.214 39.47 -0.15
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.38 2.08 1.67 0.00 54 366  W   38 BP 0.00 0.01 0.01 0.00 453 1300  W  
BP 0.44 0.68 0.46 0.00 134 1384  W   39 BP 0.00 0.01 0.01 0.00 420 862  W  
BP 0.00 0.01 0.01 0.00 193 3143  W   40 BP 0.37 0.62 0.57 0.00 48 470  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.56 1.68 1.79 1.56 57 415  W   38 BP 0.05 0.08 0.06 0.04 15 241  W  
BP 1.11 1.28 1.18 1.12 188 711  W   38.5 BP 0.10 0.13 0.10 0.10 106 67  W  
BP 0.73 0.77 0.80 0.74 235 626  W   39 BP 0.21 0.23 0.22 0.22 68 394  W  
BP 0.43 0.46 0.45 0.45 1621 222  W   39.5 BP 0.41 0.43 0.37 0.42 7 35  W  
BP 0.23 0.24 0.24 0.24 212 1565  W   40 BP 0.70 0.74 0.74 0.71 3 56  W  
BP 0.10 0.13 0.12 0.11 48 64  W   40.5 BP 1.08 1.59 1.10 1.08 17 14  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.88 1.94 1.97 1.83 34 93  W   38 BP 0.32 0.36 0.30 0.11 9 1111  W  
BP 1.52 1.61 1.52 1.42 0 13  W   38.5 BP 0.46 0.50 0.47 0.19 130 401  W  
BP 1.20 1.24 0.97 1.06 16 451  W   39 BP 0.63 0.68 0.65 0.33 35 76  W  
BP 0.92 0.96 0.95 0.76 324 2030  W   39.5 BP 0.85 0.91 0.88 0.52 10 78  W  
BP 0.69 0.73 0.74 0.52 78 606  W   40 BP 1.13 1.18 1.02 0.78 0 91  W  
BP 0.50 0.54 0.53 0.33 108 135  W   40.5 BP 1.44 1.49 1.28 1.09 0 68  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.96 2.02 2.00 2.21 29 2391  S   38 BP 0.54 0.59 0.54 0.14 71 2244  S  
BP 1.61 1.65 1.66 1.81 23 123  S   38.5 BP 0.72 0.77 0.68 0.23 625 23  S  
BP 1.30 1.33 1.33 1.44 55 6709  S   39 BP 0.94 0.97 0.95 0.35 62 439  S  
BP 1.02 1.05 1.05 1.12 4825 316  S   39.5 BP 1.19 1.23 1.13 0.52 102 38  S  
BP 0.77 0.82 0.80 0.84 751 5497  S   40 BP 1.47 1.53 1.65 0.74 7 1547  S  
BP 0.58 0.62 0.61 0.61 585 268  S   40.5 BP 1.81 1.87 1.95 1.00 0 39  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.96 2.26 1.35 2.70 0 25  W   38 BP 0.58 0.63 0.55 0.14 31 40  W  
BP 1.31 1.37 1.34 1.91 16 30  W   39 BP 0.98 1.04 0.96 0.32 0 3  W  
BP 0.80 0.86 0.84 1.25 17 188  W   40 BP 1.40 1.59 1.62 0.63 0 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 1.97 2.91 2.04 3.30 0 105  W   38 BP 0.59 0.82 0.62 0.12 11 36  W  
BP 1.15 1.41 1.30 2.49 3 89  W   39 BP 0.97 1.09 0.99 0.26 31 0  W  
BP 0.73 0.91 0.88 1.78 27 668  W   40 BP 1.47 1.63 1.85 0.50 0 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 2.03 2.16 0.00 4.03 0 0  W   38 BP 0.58 0.78 0.00 0.08 0 0  W  
BP 1.39 1.75 0.00 3.19 0 0  W   39 BP 1.09 1.17 0.00 0.19 0 0  W  
BP 0.90 0.98 0.77 2.43 2 1  W   40 BP 1.45 1.71 0.00 0.36 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BP 2.17 2.24 2.15 5.83 5 289  S   38 BP 0.79 0.84 0.72 0.03 0 1320  S  
BP 1.57 1.61 1.59 4.99 58 9811  S   39 BP 1.22 1.24 1.34 0.07 36 7411  S  
BP 1.09 1.12 1.10 4.17 63 9848  S   40 BP 1.74 1.78 1.73 0.14 43 9018  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.