Options Chain for BP PLC SPONSORED ADR (BP) - $36.58 as of 11/7/2025 7:33:39 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 | 14.70 | 18.35 | 16.53 | 14.86 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 24.00 | 10.70 | 14.35 | 12.53 | % | 0.52 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 25.00 | 10.15 | 13.35 | 11.75 | % | 0.47 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 26.00 | 9.15 | 12.35 | 10.75 | % | 0.41 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 27.00 | 8.15 | 10.95 | 9.55 | % | 0.35 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 28.00 | 6.45 | 10.25 | 8.35 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 29.00 | 6.20 | 8.60 | 7.40 | % | 0.26 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 29.50 | 5.70 | 7.70 | 6.70 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 30.00 | 5.20 | 7.40 | 6.30 | 6.30 | % | 0.21 | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST | |
| 30.50 | 4.85 | 7.50 | 6.18 | % | 0.20 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 31.00 | 5.30 | 6.70 | 6.00 | 2.49 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 4:00:03 PM EST |
| 31.50 | 3.05 | 5.70 | 4.38 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 32.00 | 3.35 | 6.05 | 4.70 | 3.91 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 32.50 | 2.80 | 4.70 | 3.75 | 3.56 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 33.00 | 2.90 | 4.60 | 3.75 | 3.51 | +1.10 | +45.65% | 0.11 | 50 | 73 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 33.50 | 2.06 | 4.10 | 3.08 | 2.99 | +1.28 | +74.86% | 0.09 | 2 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 34.00 | 2.46 | 2.70 | 2.58 | 2.25 | +0.80 | +55.18% | 0.08 | 133 | 305 | 0.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 34.50 | 1.56 | 2.19 | 1.88 | 1.54 | +0.07 | +4.77% | 0.05 | 6 | 706 | 0.51 | 0.97 | 0.17 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 35.00 | 1.34 | 1.91 | 1.63 | 1.63 | +0.53 | +48.19% | 0.05 | 254 | 1,440 | 0.57 | 0.85 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 35.50 | 1.10 | 1.21 | 1.16 | 1.13 | +0.41 | +56.95% | 0.03 | 65 | 366 | 0.30 | 0.74 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 36.00 | 0.60 | 0.80 | 0.70 | 0.78 | +0.28 | +56.00% | 0.02 | 249 | 501 | 0.24 | 0.64 | 0.32 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 36.50 | 0.41 | 0.47 | 0.44 | 0.46 | +0.26 | +130.00% | 0.01 | 129 | 156 | 0.25 | 0.48 | 0.34 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 37.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.13 | +108.34% | 0.01 | 7,782 | 548 | 0.25 | 0.32 | 0.30 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 458 | 177 | 0.22 | 0.17 | 0.22 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 38.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 5,525 | 100 | 0.26 | 0.08 | 0.12 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 1 | 0.32 | 0.04 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.15 | -83.34% | 0.00 | 5 | 11 | 0.45 | 0.02 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.50 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 35 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | 0.03 | % | 0.00 | 4 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST | |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST | |
| 42.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.11 | -78.58% | 0.00 | 13 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 43.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.69 | +1,150.00% | 0.00 | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 43.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 44.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 44.50 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 45.50 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 46.00 | 0.00 | 0.23 | 0.12 | 0.37 | +0.25 | +208.34% | 0.00 | 1 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.07 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 116 | 73 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 32.50 | 0.01 | 0.17 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 33.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 65 | 210 | 0.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.16 | -76.19% | 0.00 | 24 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 34.00 | 0.02 | 0.41 | 0.22 | 0.18 | +0.08 | +80.00% | 0.01 | 32 | 114 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 34.50 | 0.05 | 0.27 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 5,411 | 103 | 0.36 | -0.03 | 0.17 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 35.00 | 0.03 | 0.16 | 0.10 | 0.18 | -0.17 | -48.58% | 0.00 | 57 | 189 | 0.23 | -0.15 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 35.50 | 0.08 | 0.24 | 0.16 | 0.26 | -0.30 | -53.58% | 0.00 | 34 | 71 | 0.22 | -0.26 | 0.24 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 36.00 | 0.36 | 0.40 | 0.38 | 0.35 | -0.48 | -57.84% | 0.01 | 84 | 44 | 0.26 | -0.36 | 0.32 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 36.50 | 0.63 | 0.76 | 0.70 | 0.63 | -0.69 | -52.28% | 0.02 | 5 | 1 | 0.29 | -0.52 | 0.34 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 37.00 | 0.86 | 1.27 | 1.07 | 1.16 | % | 0.03 | 3 | 0 | 0.32 | -0.68 | 0.30 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST | |
| 37.50 | 1.33 | 3.25 | 2.29 | % | 0.06 | 0 | 0 | 0.77 | -0.83 | 0.22 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 38.00 | 1.80 | 3.50 | 2.65 | % | 0.07 | 0 | 0 | 0.80 | -0.92 | 0.12 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 38.50 | 1.42 | 3.75 | 2.59 | % | 0.07 | 0 | 0 | 1.20 | -0.96 | 0.07 | -0.01 | 11/7/2025 4:00:03 PM EST | |||
| 39.00 | 1.85 | 4.20 | 3.03 | % | 0.08 | 0 | 0 | 1.26 | -0.98 | 0.03 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 39.50 | 2.65 | 5.50 | 4.08 | % | 0.10 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 40.00 | 3.80 | 6.00 | 4.90 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 40.50 | % | 0.00 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 41.00 | 4.80 | 7.00 | 5.90 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 41.50 | % | 0.00 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 42.00 | 4.95 | 8.00 | 6.48 | % | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 42.50 | % | 0.00 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 43.00 | 5.95 | 9.00 | 7.48 | % | 0.17 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 43.50 | % | 0.00 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 44.00 | 7.40 | 10.00 | 8.70 | % | 0.20 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 44.50 | % | 0.00 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 45.00 | 7.85 | 11.00 | 9.43 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 45.50 | % | 0.00 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 46.00 | 8.85 | 12.00 | 10.43 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST |