Options Chain for BP PLC SPONSORED ADR (BP) - $36.53 as of 11/14/2025 8:59:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 26.00 | 8.60 | 12.25 | 10.43 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.00 | 7.60 | 11.25 | 9.43 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 28.00 | 6.60 | 10.25 | 8.43 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 29.00 | 5.65 | 9.30 | 7.48 | % | 0.26 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 30.00 | 4.65 | 8.35 | 6.50 | % | 0.22 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 31.00 | 3.70 | 7.00 | 5.35 | % | 0.17 | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 32.00 | 2.75 | 6.45 | 4.60 | % | 0.14 | 0 | 0 | 0.74 | 0.92 | 0.04 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 33.00 | 1.86 | 5.35 | 3.61 | % | 0.11 | 0 | 0 | 0.63 | 0.87 | 0.06 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 34.00 | 1.17 | 4.80 | 2.99 | % | 0.09 | 0 | 0 | 0.65 | 0.80 | 0.08 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 35.00 | 2.17 | 2.39 | 2.28 | % | 0.07 | 0 | 0 | 0.24 | 0.71 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 36.00 | 1.49 | 1.71 | 1.60 | % | 0.04 | 0 | 0 | 0.23 | 0.61 | 0.12 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 37.00 | 0.92 | 1.19 | 1.06 | % | 0.03 | 0 | 0 | 0.22 | 0.48 | 0.13 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 38.00 | 0.54 | 0.81 | 0.68 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.12 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 39.00 | 0.31 | 0.54 | 0.43 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 40.00 | 0.04 | 0.38 | 0.21 | 0.31 | +0.06 | +24.00% | 0.01 | 21 | 1 | 0.20 | 0.16 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 41.00 | 0.10 | 2.29 | 1.20 | % | 0.03 | 0 | 0 | 0.47 | 0.10 | 0.06 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 42.00 | 0.02 | 2.24 | 1.13 | % | 0.03 | 0 | 0 | 0.77 | 0.06 | 0.04 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 31.00 | 0.06 | 2.24 | 1.15 | % | 0.04 | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 32.00 | 0.11 | 0.31 | 0.21 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.04 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 33.00 | 0.18 | 0.32 | 0.25 | 0.25 | % | 0.01 | 5 | 0 | 0.27 | -0.13 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 34.00 | 0.30 | 0.48 | 0.39 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.08 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 35.00 | 0.49 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 36.00 | 0.87 | 1.03 | 0.95 | 0.95 | % | 0.03 | 4 | 0 | 0.24 | -0.39 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 37.00 | 1.32 | 1.50 | 1.41 | 1.48 | % | 0.04 | 27 | 0 | 0.23 | -0.52 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 38.00 | 1.95 | 2.14 | 2.05 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.12 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 39.00 | 1.20 | 4.50 | 2.85 | % | 0.07 | 0 | 0 | 0.58 | -0.76 | 0.10 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 40.00 | 2.66 | 5.30 | 3.98 | % | 0.10 | 0 | 0 | 0.60 | -0.84 | 0.08 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 41.00 | 2.99 | 6.70 | 4.85 | % | 0.12 | 0 | 0 | 0.74 | -0.90 | 0.06 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 42.00 | 4.00 | 7.65 | 5.83 | % | 0.14 | 0 | 0 | 0.79 | -0.94 | 0.04 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 43.00 | 4.95 | 8.65 | 6.80 | % | 0.16 | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 44.00 | 6.00 | 9.60 | 7.80 | % | 0.18 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 45.00 | 6.95 | 10.60 | 8.78 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 46.00 | 7.95 | 11.60 | 9.78 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 47.00 | 8.95 | 12.60 | 10.78 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST |