BP Option Chain

End of day data from December 6, 2021 for BP options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Option Chain
|USD |BP: $27.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BP10Dec21C28.00CALL28.00$0.18$0.17 / 37$0.18 / 211,3802,46832.403407%0.253754-0.0288410.3449260.0102610.000933
BP10Dec21C28.50CALL28.50$0.09$0.09 / 46$0.10 / 841,2191,37234.829076%0.118078-0.0179450.2130120.0063370.000436
BP10Dec21C27.50CALL27.50$0.38$0.33 / 28$0.36 / 1258991,24132.014151%0.447698-0.0351380.4258320.0126680.001637
BP10Dec21P27.50PUT27.50$0.48$0.49 / 101$0.52 / 1959113333.796582%-0.551662-0.0386110.4258320.012668-0.002130
BP10Dec21C29.00CALL29.00$0.06$0.04 / 234$0.06 / 2054823,75136.860002%0.044797-0.0086100.1017250.0030260.000166
BP10Dec21C31.00CALL31.00$0.01$0.02 / 1434430255.607935%0.000124-0.0000450.0005220.0000160.000000
BP10Dec21P27.00PUT27.00$0.27$0.27 / 28$0.29 / 14133561634.481931%-0.340516-0.0352030.3947910.011744-0.001307
BP10Dec21P26.00PUT26.00$0.09$0.09 / 83$0.10 / 33430050241.119658%-0.063761-0.0118150.1345430.004002-0.000243
BP10Dec21P20.00PUT20.00$0.01$0.03 / 5244595133.181045%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C30.00CALL30.00$0.02$0.02 / 26$0.03 / 11521045645.144293%0.003494-0.0009620.0113050.0003360.000013
BP10Dec21C29.50CALL29.50$0.03$0.03 / 65$0.04 / 28918526741.206829%0.013843-0.0032320.0380690.0011320.000051
BP10Dec21P25.00PUT25.00$0.06$0.06 / 30$0.07 / 12818251855.792592%-0.003674-0.0010320.0118250.000352-0.000014
BP10Dec21C27.00CALL27.00$0.68$0.59 / 66$0.63 / 171561,23131.755911%0.658843-0.0317290.3947910.0117440.002392
BP10Dec21P24.00PUT24.00$0.04$0.04 / 87$0.06 / 451567270.385085%-0.000051-0.0000200.0002270.0000070.000000
BP10Dec21P24.50PUT24.50$0.05$0.05 / 18$0.06 / 171097762.720819%-0.000525-0.0001750.0020050.000060-0.000002
BP10Dec21P25.50PUT25.50$0.07$0.07 / 59$0.08 / 2748276648.127101%-0.018013-0.0041740.0477140.001419-0.000068
BP10Dec21P26.50PUT26.50$0.16$0.15 / 130$0.16 / 16944736.929838%-0.167970-0.0238880.2704470.008045-0.000642
BP10Dec21P21.00PUT21.00$0.02$0.02 / 64790108.072130%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21P28.00PUT28.00$0.78$0.83 / 18$0.87 / 1392412235.843989%-0.745606-0.0323130.3449260.010261-0.002903
BP10Dec21P23.00PUT23.00$0.04$0.03 / 140$0.04 / 802214782.646278%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C26.00CALL26.00$1.45$1.40 / 17$1.51 / 229147340.747677%0.935599-0.0083410.1345430.0040020.003319
BP10Dec21C25.50CALL25.50$2.04$1.88 / 17$1.93 / 161334841.597843%0.981346-0.0006990.0477140.0014190.003425
BP10Dec21P22.00PUT22.00$0.02$0.02 / 95$0.03 / 1098994.631928%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C26.50CALL26.50$1.09$0.97 / 108$1.01 / 177739933.970297%0.831389-0.0204140.2704470.0080450.002989
BP10Dec21P23.50PUT23.50$0.04$0.04 / 27$0.05 / 141777.715340%-0.000003-0.0000010.0000170.0000000.000000
BP10Dec21P32.00PUT32.00$4.50$4.65 / 16$4.75 / 4921082.386123%-0.999358-0.0034680.0000110.000000-0.004384
BP10Dec21P30.00PUT30.00$2.45$2.61 / 48$2.73 / 1725347.555413%-0.995865-0.0044320.0113050.000336-0.004097
BP10Dec21P29.00PUT29.00$1.49$1.68 / 17$1.75 / 1727741.553156%-0.954563-0.0120810.1017250.003026-0.003807
BP10Dec21P28.50PUT28.50$1.17$1.17 / 82$1.29 / 1721034.529279%-0.881282-0.0214170.2130120.006337-0.003468
BP10Dec21C25.00CALL25.00$2.46$2.36 / 17$2.44 / 4911349.110046%0.9956860.0024440.0118250.0003520.003411
BP10Dec21C20.00CALL20.00$7.50$7.30 / 17$7.45 / 5310117.401664%0.9993600.0034810.0000010.0000000.002740
BP10Dec21C36.00CALL36.00$0.02$0.05 / 240203123.368434%0.0000010.0000000.0000010.0000000.000000
BP10Dec21P36.00PUT36.00$8.60 / 51$8.75 / 5000117.795705%-0.999360-0.0034630.0000010.000000-0.004931
BP10Dec21C35.00CALL35.00$0.02$0.01 / 61025089.245073%0.0000010.0000000.0000010.0000000.000000
BP10Dec21P35.00PUT35.00$7.60 / 50$7.70 / 170091.986550%-0.999360-0.0034640.0000010.000000-0.004794
BP10Dec21C34.00CALL34.00$0.03$0.01 / 18022080.136015%0.0000010.0000000.0000010.0000000.000000
BP10Dec21P34.00PUT34.00$6.60 / 50$6.75 / 510097.309015%-0.999360-0.0034650.0000010.000000-0.004658
BP10Dec21C33.00CALL33.00$0.01$0.06 / 623020394.002220%0.0000010.0000000.0000010.0000000.000000
BP10Dec21P33.00PUT33.00$5.96$5.65 / 16$5.75 / 490194.801428%-0.999360-0.0034660.0000010.000000-0.004521
BP10Dec21C32.00CALL32.00$0.02$0.01 / 160029460.565408%0.000002-0.0000010.0000110.0000000.000000
BP10Dec21P31.00PUT31.00$3.65 / 17$3.75 / 480069.143879%-0.999236-0.0035130.0005220.000016-0.004246
BP10Dec21P29.50PUT29.50$2.65$2.13 / 48$2.23 / 170543.047794%-0.985516-0.0067030.0380690.001132-0.003990
BP10Dec21C24.50CALL24.50$1.69$2.85 / 48$2.92 / 170252.328446%0.9988340.0033020.0020050.0000600.003354
BP10Dec21C24.00CALL24.00$2.93$3.30 / 69$3.45 / 83064354.809467%0.9993080.0034570.0002270.0000070.003287
BP10Dec21C23.50CALL23.50$2.48$3.80 / 48$3.95 / 102010862.300197%0.9993560.0034760.0000170.0000000.003219
BP10Dec21C23.00CALL23.00$4.30 / 49$4.40 / 170098.352627%0.9993600.0034780.0000010.0000000.003151
BP10Dec21C22.00CALL22.00$5.30 / 18$5.40 / 1800110.301648%0.9993600.0034790.0000010.0000000.003014
BP10Dec21C21.00CALL21.00$6.30 / 17$6.40 / 5000129.714840%0.9993600.0034800.0000010.0000000.002877
BP10Dec21P19.00PUT19.00$0.04$0.04 / 210540159.034773%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C19.00CALL19.00$8.30 / 17$8.40 / 5000156.346303%0.9993600.0034830.0000010.0000000.002603
BP10Dec21P18.00PUT18.00$0.03$0.02 / 180509162.020868%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C18.00CALL18.00$9.25 / 51$9.40 / 5000176.575575%0.9993600.0034840.0000010.0000000.002466
BP10Dec21P17.00PUT17.00$0.02$0.05 / 4570207208.034847%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C17.00CALL17.00$10.30 / 58$10.40 / 5000169.988736%0.9993600.0034850.0000010.0000000.002329
BP10Dec21P15.00PUT15.00$0.06 / 27100263.383387%-0.0000010.0000000.0000010.0000000.000000
BP10Dec21C15.00CALL15.00$12.30 / 17$12.40 / 5000210.590211%0.9993600.0034870.0000010.0000000.002055