Options Chain for BP PLC SPONSORED ADR (BP) - $34.38 as of 12/30/2025 9:03:10 AM 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 | 13.40 | 16.55 | 14.98 | % | 0.75 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 24.00 | 9.45 | 12.55 | 11.00 | % | 0.46 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 25.00 | 8.00 | 11.55 | 9.78 | % | 0.39 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 26.00 | 7.45 | 10.55 | 9.00 | % | 0.35 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 27.00 | 6.50 | 9.55 | 8.03 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 28.00 | 5.50 | 8.55 | 7.03 | % | 0.25 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 29.00 | 3.85 | 7.55 | 5.70 | % | 0.20 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 30.00 | 3.40 | 6.55 | 4.98 | % | 0.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 30.50 | 2.91 | 6.05 | 4.48 | % | 0.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 31.00 | 1.53 | 5.55 | 3.54 | % | 0.11 | 0 | 0 | 1.58 | 0.99 | 0.02 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 31.50 | 1.77 | 4.30 | 3.04 | % | 0.10 | 0 | 0 | 1.13 | 0.97 | 0.04 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 32.00 | 1.11 | 3.90 | 2.51 | % | 0.08 | 0 | 0 | 1.09 | 0.91 | 0.08 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.62 | 3.90 | 2.26 | % | 0.07 | 0 | 0 | 1.22 | 0.89 | 0.12 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 33.00 | 0.39 | 3.70 | 2.05 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.26 | 0.82 | 0.16 | -0.02 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 3.35 | 1.68 | % | 0.05 | 0 | 0 | 1.22 | 0.75 | 0.21 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 34.00 | 0.71 | 0.86 | 0.79 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.22 | 0.64 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 34.50 | 0.40 | 0.66 | 0.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.23 | 0.50 | 0.32 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 35.00 | 0.22 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.19 | 0.34 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 35.50 | 0.10 | 0.14 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.19 | 0.20 | 0.23 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 36.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.20 | 0.11 | 0.15 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.05 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.29 | 0.02 | 0.04 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.62 | -0.01 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | -0.03 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.29 | -0.09 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 32.50 | 0.04 | 0.24 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.11 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 33.00 | 0.08 | 0.19 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.26 | -0.18 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 33.50 | 0.14 | 0.28 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.24 | -0.25 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 34.00 | 0.27 | 0.32 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.21 | -0.36 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 34.50 | 0.28 | 0.55 | 0.42 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.21 | -0.50 | 0.32 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 35.00 | 0.59 | 0.85 | 0.72 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.17 | -0.66 | 0.30 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 1.09 | -0.80 | 0.23 | -0.02 | 12/29/2025 3:59:58 PM EST | |||
| 36.00 | 0.28 | 3.45 | 1.87 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.06 | -0.89 | 0.15 | -0.01 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 36.50 | 0.73 | 3.70 | 2.22 | % | 0.06 | 0 | 0 | 1.03 | -0.95 | 0.08 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 37.00 | 1.21 | 4.15 | 2.68 | 2.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.08 | -0.98 | 0.04 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 37.50 | 2.10 | 4.45 | 3.28 | % | 0.09 | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 38.00 | 2.40 | 5.00 | 3.70 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 38.50 | 2.95 | 5.45 | 4.20 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 39.00 | 3.40 | 6.60 | 5.00 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 39.50 | 3.95 | 7.10 | 5.53 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 40.00 | 4.45 | 7.60 | 6.03 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 41.00 | 5.50 | 8.60 | 7.05 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 42.00 | 6.50 | 8.90 | 7.70 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 43.00 | 7.50 | 10.10 | 8.80 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 44.00 | 8.55 | 11.60 | 10.08 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 45.00 | 9.55 | 12.60 | 11.08 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 46.00 | 10.25 | 13.60 | 11.93 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 47.00 | 11.05 | 13.90 | 12.48 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |