Options Chain for BP PLC SPONSORED ADR (BP) - $34.05 as of 8/22/2025 7:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.75 | 21.55 | 19.65 | 19.55 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 15.80 | 15.95 | 15.88 | 15.65 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 14.80 | 14.95 | 14.88 | 14.60 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 13.80 | 14.00 | 13.90 | 13.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 12.65 | 13.70 | 13.18 | 12.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 11.80 | 12.00 | 11.90 | 11.25 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 10.85 | 11.00 | 10.93 | 10.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 9.85 | 10.00 | 9.93 | 9.75 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 8.85 | 9.05 | 8.95 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.49 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 7.90 | 8.05 | 7.98 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.43 | 0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 6.90 | 7.15 | 7.03 | 6.90 | +0.07 | +1.03% | 0.25 | 6 | 17 | 0.38 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 5.95 | 6.10 | 6.03 | 5.51 | +0.16 | +3.00% | 0.21 | 1 | 4 | 0.27 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 5.05 | 5.15 | 5.10 | 5.05 | +0.67 | +15.30% | 0.17 | 21 | 332 | 0.28 | 0.93 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 4.05 | 4.25 | 4.15 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 573 | 0.25 | 0.89 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 3.25 | 3.35 | 3.30 | 3.25 | +0.59 | +22.18% | 0.10 | 14 | 1,361 | 0.25 | 0.82 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 2.44 | 2.57 | 2.51 | 2.30 | +0.36 | +18.56% | 0.08 | 11 | 3,003 | 0.24 | 0.74 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 1.75 | 1.79 | 1.77 | 1.72 | +0.27 | +18.63% | 0.05 | 3 | 3,439 | 0.22 | 0.64 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 1.19 | 1.43 | 1.31 | 1.20 | +0.25 | +26.32% | 0.04 | 21 | 8,053 | 0.25 | 0.52 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.77 | 0.85 | 0.81 | 0.73 | +0.08 | +12.31% | 0.02 | 275 | 7,215 | 0.22 | 0.39 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.47 | 0.57 | 0.52 | 0.50 | +0.11 | +28.21% | 0.01 | 1,690 | 7,374 | 0.23 | 0.28 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.28 | 0.44 | 0.36 | 0.31 | +0.07 | +29.17% | 0.01 | 87 | 917 | 0.24 | 0.19 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 0.17 | 0.23 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 2 | 313 | 0.24 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 8 | 259 | 0.24 | 0.08 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.05 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.33 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.40 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 32 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 915 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 1,006 | 0.39 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,792 | 0.32 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 3 | 1,876 | 0.28 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | 0.17 | -0.04 | -19.05% | 0.00 | 107 | 1,157 | 0.27 | -0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.16 | 0.32 | 0.24 | 0.25 | -0.08 | -24.25% | 0.01 | 9 | 1,637 | 0.28 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.29 | 0.33 | 0.31 | 0.34 | -0.19 | -35.85% | 0.01 | 23 | 1,756 | 0.25 | -0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.48 | 0.54 | 0.51 | 0.65 | -0.15 | -18.75% | 0.02 | 22 | 1,128 | 0.24 | -0.26 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.79 | 0.84 | 0.82 | 0.90 | -0.37 | -29.14% | 0.02 | 75 | 1,069 | 0.23 | -0.36 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 1.21 | 1.28 | 1.25 | 1.46 | -0.26 | -15.12% | 0.04 | 222 | 464 | 0.23 | -0.48 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 1.79 | 1.95 | 1.87 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.23 | -0.61 | 0.13 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 2.50 | 2.67 | 2.59 | 2.83 | -0.37 | -11.57% | 0.07 | 7 | 374 | 0.23 | -0.72 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 2.88 | 3.50 | 3.19 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 225 | 0.16 | -0.81 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 4.25 | 4.45 | 4.35 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.87 | 0.06 | -0.01 | 6/4/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 5.20 | 5.40 | 5.30 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.30 | -0.92 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 6.20 | 6.45 | 6.33 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.36 | -0.95 | 0.03 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 6.55 | 7.40 | 6.98 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.97 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 8.20 | 8.40 | 8.30 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 10.20 | 10.40 | 10.30 | 10.55 | -2.15 | -16.93% | 0.23 | 10 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 15.15 | 15.40 | 15.28 | 16.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |