Options Chain for BP PLC SPONSORED ADR (BP) - $32.78 as of 10/17/2025 2:59:18 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 | 11.80 | 15.10 | 13.45 | % | 0.67 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 24.00 | 7.60 | 11.15 | 9.38 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 25.00 | 6.90 | 10.20 | 8.55 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 26.00 | 5.90 | 9.20 | 7.55 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 27.00 | 4.90 | 8.20 | 6.55 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 28.00 | 4.50 | 5.70 | 5.10 | % | 0.18 | 0 | 0 | 0.63 | 0.99 | 0.04 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 29.00 | 3.55 | 4.75 | 4.15 | % | 0.14 | 0 | 0 | 0.56 | 0.93 | 0.07 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 30.00 | 3.05 | 3.85 | 3.45 | % | 0.12 | 0 | 0 | 0.50 | 0.85 | 0.09 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 31.00 | 2.25 | 2.72 | 2.49 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.11 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 32.00 | 1.69 | 2.05 | 1.87 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.12 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 33.00 | 1.14 | 1.30 | 1.22 | 1.23 | -0.18 | -12.77% | 0.04 | 16 | 6 | 0.29 | 0.50 | 0.13 | -0.01 | 10/17/2025 | 10/17/2025 1:58:54 PM EST |
| 34.00 | 0.69 | 1.02 | 0.86 | 0.77 | -0.14 | -15.39% | 0.03 | 43 | 29 | 0.29 | 0.38 | 0.12 | -0.01 | 10/17/2025 | 10/17/2025 1:58:54 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.02 | -4.35% | 0.01 | 64 | 21 | 0.27 | 0.26 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 1:58:54 PM EST |
| 36.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.05 | -15.63% | 0.01 | 120 | 20 | 0.26 | 0.17 | 0.08 | -0.01 | 10/17/2025 | 10/17/2025 1:58:54 PM EST |
| 37.00 | 0.12 | 0.41 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.32 | 0.10 | 0.06 | -0.01 | 10/16/2025 | 10/17/2025 1:58:54 PM EST |
| 38.00 | 0.07 | 0.29 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.04 | 0.00 | 10/15/2025 | 10/17/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.03 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 28.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.04 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 29.00 | 0.01 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.07 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 30.00 | 0.24 | 0.49 | 0.37 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.15 | 0.09 | -0.01 | 10/13/2025 | 10/17/2025 1:58:54 PM EST |
| 31.00 | 0.33 | 0.62 | 0.48 | 0.60 | +0.09 | +17.65% | 0.02 | 1 | 25 | 0.30 | -0.26 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 1:58:54 PM EST |
| 32.00 | 0.74 | 1.10 | 0.92 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.12 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 33.00 | 1.25 | 1.37 | 1.31 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | -0.50 | 0.13 | -0.01 | 10/16/2025 | 10/17/2025 1:58:54 PM EST |
| 34.00 | 1.71 | 2.05 | 1.88 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.62 | 0.12 | -0.01 | 10/16/2025 | 10/17/2025 1:58:54 PM EST |
| 35.00 | 2.48 | 2.84 | 2.66 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.74 | 0.11 | -0.01 | 10/10/2025 | 10/17/2025 1:58:54 PM EST |
| 36.00 | 3.15 | 3.95 | 3.55 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.08 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 37.00 | 4.00 | 5.20 | 4.60 | % | 0.12 | 0 | 0 | 0.55 | -0.90 | 0.06 | -0.01 | 10/17/2025 1:58:54 PM EST | |||
| 38.00 | 4.95 | 6.15 | 5.55 | % | 0.15 | 0 | 0 | 0.60 | -0.94 | 0.04 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 39.00 | 5.75 | 7.25 | 6.50 | % | 0.17 | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 40.00 | 6.75 | 8.25 | 7.50 | % | 0.19 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 41.00 | 7.70 | 9.20 | 8.45 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 42.00 | 8.70 | 10.20 | 9.45 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 43.00 | 9.70 | 11.20 | 10.45 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 44.00 | 10.25 | 12.65 | 11.45 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST | |||
| 45.00 | 11.25 | 13.65 | 12.45 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:58:54 PM EST |