BP Option Chain

End of day data from July 30, 2021 for BP options expiring on August 6, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Option Chain
|USD |BP: $24.16 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BP6Aug21C26.00CALL26.00$0.08$0.08 / 460$0.10 / 1654,4392,30142.235239%0.039702-0.0052820.0846430.0030640.000207
BP6Aug21C25.00CALL25.00$0.24$0.24 / 18$0.25 / 11,7292,48739.719908%0.206780-0.0173600.2821550.0102120.001070
BP6Aug21P23.00PUT23.00$0.18$0.16 / 271$0.18 / 3901,15819340.687558%-0.119910-0.0130380.1975570.007150-0.000648
BP6Aug21C24.00CALL24.00$0.65$0.62 / 13$0.66 / 128391,08739.972044%0.562229-0.0230090.3889890.0140790.002874
BP6Aug21C25.50CALL25.50$0.16$0.14 / 103$0.16 / 867421,55340.995026%0.098445-0.0106390.1714400.0062050.000511
BP6Aug21P24.00PUT24.00$0.48$0.46 / 18$0.50 / 1347447038.440016%-0.436657-0.0263400.3889890.014079-0.002387
BP6Aug21C24.50CALL24.50$0.39$0.39 / 13$0.43 / 2646955539.884097%0.368671-0.0225990.3724840.0134820.001898
BP6Aug21P23.50PUT23.50$0.30$0.27 / 36$0.30 / 6224014138.805872%-0.253996-0.0210980.3165720.011458-0.001380
BP6Aug21P22.00PUT22.00$0.07$0.07 / 4$0.08 / 1215039548.225829%-0.012645-0.0021080.0323000.001169-0.000068
BP6Aug21C28.50CALL28.50$0.02$0.01 / 87$0.05 / 12912424560.792633%0.000040-0.0000100.0001630.0000060.000000
BP6Aug21P25.00PUT25.00$1.09$1.03 / 83$1.17 / 5412213739.170290%-0.792106-0.0206900.2821550.010212-0.004410
BP6Aug21P20.50PUT20.50$0.03$0.02 / 499$0.04 / 112216461.764829%-0.000044-0.0000120.0001790.0000060.000000
BP6Aug21C28.00CALL28.00$0.04$0.01 / 699$0.05 / 5710063955.497877%0.000213-0.0000500.0007930.0000290.000001
BP6Aug21P18.00PUT18.00$0.01$0.05 / 7610052110.771290%-0.0000010.0000000.0000010.0000000.000000
BP6Aug21C27.50CALL27.50$0.03$0.02 / 488$0.06 / 1098269352.858345%0.000988-0.0002070.0032920.0001190.000005
BP6Aug21C23.00CALL23.00$1.39$1.30 / 61$1.38 / 6712943.760384%0.878977-0.0097050.1975570.0071500.004393
BP6Aug21P24.50PUT24.50$0.72$0.72 / 13$0.76 / 135313837.602086%-0.630216-0.0259290.3724840.013482-0.003472
BP6Aug21P25.50PUT25.50$1.43$1.44 / 13$1.50 / 135212136.491722%-0.900442-0.0139680.1714400.006205-0.005078
BP6Aug21P18.50PUT18.50$0.02$0.01 / 60$0.02 / 100515083.823471%-0.0000010.0000000.0000010.0000000.000000
BP6Aug21C30.50CALL30.50$0.02$0.03 / 45011680.382032%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P26.00PUT26.00$1.95$1.87 / 56$1.96 / 134817736.659531%-0.959185-0.0086110.0846430.003064-0.005492
BP6Aug21P22.50PUT22.50$0.12$0.10 / 40$0.11 / 1204841843.537013%-0.044540-0.0060910.0928980.003362-0.000240
BP6Aug21C23.50CALL23.50$0.91$0.93 / 13$1.00 / 143618842.082339%0.744891-0.0177670.3165720.0114580.003771
BP6Aug21C26.50CALL26.50$0.06$0.05 / 55$0.08 / 812553845.598455%0.013586-0.0021530.0343660.0012440.000071
BP6Aug21C29.00CALL29.00$0.02$0.05 / 1012430872.310466%0.000006-0.0000020.0000290.0000010.000000
BP6Aug21C27.00CALL27.00$0.04$0.03 / 108$0.07 / 1761542449.219877%0.003960-0.0007290.0116040.0004200.000021
BP6Aug21C30.00CALL30.00$0.02$0.04 / 5211337179.474292%0.0000010.0000000.0000010.0000000.000000
BP6Aug21C31.50CALL31.50$0.03$0.07 / 1201181103.395046%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P27.50PUT27.50$3.37$3.30 / 42$3.40 / 131026246.133118%-0.997898-0.0035340.0032920.000119-0.006022
BP6Aug21P27.00PUT27.00$2.76$2.84 / 23$2.93 / 36531442.271480%-0.994927-0.0040570.0116040.000420-0.005897
BP6Aug21P21.00PUT21.00$0.04$0.03 / 49$0.05 / 47319957.250299%-0.000407-0.0000940.0014520.000053-0.000002
BP6Aug21C21.50CALL21.50$2.70$2.68 / 36$2.75 / 122257.326988%0.9962190.0028050.0081350.0002940.004698
BP6Aug21P19.50PUT19.50$0.02$0.02 / 25$0.03 / 1219174.936318%-0.0000010.0000000.0000010.0000000.000000
BP6Aug21C18.50CALL18.50$5.90$5.65 / 25$5.75 / 10120106.171360%0.9988870.0033380.0000010.0000000.004055
BP6Aug21C31.00CALL31.00$0.02$0.03 / 1318884.943312%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P28.50PUT28.50$4.40$4.30 / 51$4.40 / 3615256.298599%-0.998847-0.0033360.0001630.000006-0.006246
BP6Aug21P28.00PUT28.00$3.92$3.80 / 214$3.95 / 41124948.584949%-0.998674-0.0033760.0007930.000029-0.006136
BP6Aug21C22.00CALL22.00$2.26$2.21 / 13$2.27 / 1211152.483513%0.9862420.0012250.0323000.0011690.004754
BP6Aug21P34.50PUT34.50$10.30 / 12$10.40 / 4200113.221346%-0.998887-0.0033180.0000010.000000-0.007562
BP6Aug21C34.50CALL34.50$0.03$0.06 / 770347127.058286%0.0000010.0000000.0000010.0000000.000000
BP6Aug21C34.00CALL34.00$0.02$0.06 / 97073122.876900%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P34.00PUT34.00$9.80 / 40$9.90 / 360084.844324%-0.998887-0.0033190.0000010.000000-0.007452
BP6Aug21C33.50CALL33.50$0.01$0.06 / 1520154118.601510%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P33.50PUT33.50$9.30 / 12$9.40 / 4000105.428261%-0.998887-0.0033190.0000010.000000-0.007342
BP6Aug21C33.00CALL33.00$0.03$0.06 / 1520134114.232139%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P33.00PUT33.00$8.80 / 60$8.90 / 420086.002795%-0.998887-0.0033200.0000010.000000-0.007233
BP6Aug21C32.50CALL32.50$0.01$0.06 / 100090109.758081%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P32.50PUT32.50$8.30 / 36$8.40 / 410074.879154%-0.998887-0.0033210.0000010.000000-0.007123
BP6Aug21C32.00CALL32.00$0.02$0.05 / 1330157101.856510%0.0000010.0000000.0000010.0000000.000000
BP6Aug21P32.00PUT32.00$5.00$7.80 / 36$7.90 / 390271.417688%-0.998887-0.0033210.0000010.000000-0.007014
BP6Aug21P31.50PUT31.50$7.30 / 50$7.45 / 450079.610527%-0.998887-0.0033220.0000010.000000-0.006904
BP6Aug21P31.00PUT31.00$6.80 / 36$6.95 / 460075.522402%-0.998887-0.0033230.0000010.000000-0.006794
BP6Aug21P30.50PUT30.50$6.30 / 42$6.40 / 390060.570696%-0.998887-0.0033230.0000010.000000-0.006685
BP6Aug21P30.00PUT30.00$5.80 / 41$5.95 / 400067.037653%-0.998887-0.0033240.0000010.000000-0.006575
BP6Aug21P29.50PUT29.50$5.30 / 41$5.40 / 130070.358903%-0.998886-0.0033250.0000050.000000-0.006466
BP6Aug21C29.50CALL29.50$0.03$0.01 / 18$0.04 / 92024868.790773%0.0000010.0000000.0000050.0000000.000000
BP6Aug21P29.00PUT29.00$3.41$4.80 / 36$4.90 / 36048261.136704%-0.998880-0.0033270.0000290.000001-0.006356
BP6Aug21P26.50PUT26.50$1.94$2.30 / 36$2.46 / 36026534.906326%-0.985301-0.0054810.0343660.001244-0.005737
BP6Aug21C22.50CALL22.50$2.41$1.74 / 13$1.80 / 14103846.902187%0.954347-0.0027580.0928980.0033620.004691
BP6Aug21P21.50PUT21.50$0.04$0.04 / 103$0.07 / 19603852.912438%-0.002668-0.0005290.0081350.000294-0.000014
BP6Aug21C21.00CALL21.00$2.78$3.15 / 20$3.25 / 130262.830230%0.9984800.0032410.0014520.0000530.004601
BP6Aug21C20.50CALL20.50$3.65 / 39$3.75 / 360071.324511%0.9988430.0033240.0001790.0000060.004493
BP6Aug21C19.50CALL19.50$4.50$4.65 / 36$4.75 / 5501488.522453%0.9988870.0033370.0000010.0000000.004274
BP6Aug21C18.00CALL18.00$5.70$6.15 / 13$6.25 / 11701115.220106%0.9988870.0033390.0000010.0000000.003945