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   0.256 0.214 39.62 0.28
 
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 1.07 1.20 1.22 0.00 10 282  W   38.5 BP 0.01 0.04 0.02 0.00 117 399  W  
BP 0.65 0.88 0.67 0.00 115 1415  W   39 BP 0.04 0.05 0.05 0.00 342 546  W  
BP 0.28 0.31 0.31 0.00 1104 1159  W   39.5 BP 0.15 0.18 0.15 0.00 376 191  W  
BP 0.07 0.11 0.10 0.00 1869 3601  W   40 BP 0.29 0.47 0.44 0.00 89 455  W  
BP 0.01 0.02 0.03 0.00 4 451  W   40.5 BP 0.66 0.94 1.32 0.00 0 1  W  
BP 0.00 0.03 0.01 0.00 57 1267  W   41 BP 1.00 1.62 2.24 0.00 0 0  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 1.28 1.42 1.31 1.29 1032 912  W   38.5 BP 0.12 0.14 0.13 0.09 50 45  W  
BP 0.89 1.11 0.94 0.89 11 619  W   39 BP 0.22 0.25 0.22 0.20 19 382  W  
BP 0.57 0.60 0.60 0.57 44 195  W   39.5 BP 0.39 0.42 0.38 0.38 1 34  W  
BP 0.32 0.35 0.33 0.33 93 1529  W   40 BP 0.65 0.68 0.72 0.64 1 56  W  
BP 0.18 0.20 0.20 0.18 15 52  W   40.5 BP 0.19 1.04 1.06 0.98 2 12  W  
BP 0.09 0.11 0.09 0.08 63 787  W   41 BP 1.23 1.62 1.31 1.38 0 62  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 1.62 1.67 1.52 1.59 1 13  W   38.5 BP 0.41 0.45 0.51 0.17 1 400  W  
BP 1.29 1.38 1.30 1.22 2 452  W   39 BP 0.57 0.62 0.70 0.29 31 45  W  
BP 0.99 1.03 1.02 0.90 137 2076  W   39.5 BP 0.77 0.82 1.06 0.47 2 77  W  
BP 0.75 0.79 0.77 0.63 44 595  W   40 BP 0.98 1.08 1.02 0.70 132 45  W  
BP 0.55 0.59 0.57 0.42 101 37  W   40.5 BP 1.31 1.38 1.28 0.99 100 50  W  
BP 0.39 0.43 0.42 0.27 36 299  W   41 BP 1.62 1.72 2.13 1.33 28 51  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 1.70 1.88 1.69 1.99 4 127  S   38.5 BP 0.64 0.68 0.82 0.20 0 23  S  
BP 1.38 1.41 1.43 1.61 9 6717  S   39 BP 0.84 0.87 0.90 0.31 23 432  S  
BP 1.09 1.12 1.10 1.27 13 311  S   39.5 BP 1.09 1.12 1.24 0.46 0 38  S  
BP 0.84 0.87 0.90 0.98 5 5492  S   40 BP 1.37 1.39 1.38 0.66 40 1511  S  
BP 0.63 0.66 0.67 0.73 14 263  S   40.5 BP 1.69 1.73 1.95 0.90 0 39  S  
BP 0.47 0.49 0.49 0.53 190 3481  S   41 BP 2.04 2.10 3.18 1.19 0 71  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 1.39 1.93 1.13 2.10 0 30  W   39 BP 0.90 0.95 0.96 0.28 1 3  W  
BP 0.87 0.91 0.75 1.42 0 188  W   40 BP 1.41 1.47 1.62 0.56 0 20  W  
BP 0.49 0.52 0.54 0.88 9 1212  W   41 BP 1.47 2.14 0.00 1.00 0 0  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 1.43 1.49 1.50 2.71 2 87  W   39 BP 0.68 1.00 0.00 0.22 0 0  W  
BP 0.90 0.96 0.92 1.97 32 688  W   40 BP 1.39 1.52 1.85 0.44 0 2  W  
BP 0.53 0.57 0.56 1.36 17 89  W   41 BP 2.07 2.18 0.00 0.78 0 0  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 1.47 1.74 0.00 3.44 0 0  W   39 BP 1.00 2.17 0.00 0.16 0 0  W  
BP 0.94 1.04 1.16 2.66 1 0  W   40 BP 1.49 1.59 0.00 0.31 0 0  W  
BP 0.58 0.65 0.65 1.97 21 0  W   41 BP 1.42 2.26 0.00 0.56 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 1.66 1.68 1.68 5.28 15 9808  S   39 BP 1.12 1.15 1.19 0.06 2 7411  S  
BP 1.13 1.17 1.17 4.46 52 9845  S   40 BP 1.63 1.65 1.72 0.12 1 9018  S  
BP 0.73 0.77 0.65 3.68 0 220  S   41 BP 2.25 2.28 2.54 0.22 6 13  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.