Options Chain for BP PLC SPONSORED ADR (BP) - $34.77 as of 10/30/2025 8:01:04 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 | 13.85 | 16.90 | 15.38 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 10.75 | 13.90 | 12.33 | % | 0.54 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.50 | 10.25 | 12.80 | 11.53 | % | 0.49 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 9.75 | 12.50 | 11.13 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.50 | 9.25 | 12.00 | 10.63 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 8.80 | 11.50 | 10.15 | % | 0.41 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.50 | 8.30 | 11.00 | 9.65 | % | 0.38 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 7.75 | 10.50 | 9.13 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.50 | 7.30 | 9.75 | 8.53 | % | 0.32 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 6.75 | 9.45 | 8.10 | % | 0.30 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.50 | 6.25 | 9.00 | 7.63 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 5.75 | 8.50 | 7.13 | % | 0.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.50 | 4.75 | 8.00 | 6.38 | % | 0.22 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 29.00 | 4.75 | 7.95 | 6.35 | % | 0.22 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 29.50 | 3.75 | 7.00 | 5.38 | % | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 3.80 | 6.40 | 5.10 | % | 0.17 | 0 | 0 | 1.76 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.50 | 2.74 | 5.95 | 4.35 | % | 0.14 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 31.00 | 2.27 | 5.55 | 3.91 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.64 | 0.99 | 0.02 | -0.01 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 31.50 | 2.37 | 4.80 | 3.59 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.39 | 0.97 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 32.00 | 2.83 | 3.50 | 3.17 | 3.30 | +0.86 | +35.25% | 0.10 | 14 | 71 | 0.81 | 0.94 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.50 | 1.57 | 3.85 | 2.71 | % | 0.08 | 0 | 0 | 1.22 | 0.91 | 0.08 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 33.00 | 1.06 | 2.72 | 1.89 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.77 | 0.85 | 0.12 | -0.05 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 33.50 | 0.57 | 2.14 | 1.36 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.63 | 0.78 | 0.15 | -0.05 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 34.00 | 1.03 | 1.79 | 1.41 | 1.41 | +0.21 | +17.50% | 0.04 | 3 | 347 | 0.40 | 0.70 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.50 | 0.80 | 1.06 | 0.93 | 0.99 | +0.13 | +15.12% | 0.03 | 34 | 98 | 0.33 | 0.61 | 0.21 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | 0.78 | -0.19 | -19.59% | 0.02 | 135 | 595 | 0.32 | 0.50 | 0.22 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.50 | 0.40 | 0.50 | 0.45 | 0.60 | -0.10 | -14.29% | 0.01 | 3 | 153 | 0.33 | 0.39 | 0.22 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 0.11 | 0.37 | 0.24 | 0.35 | -0.21 | -37.50% | 0.01 | 170 | 1,032 | 0.29 | 0.30 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.50 | 0.10 | 0.51 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | 0.21 | 0.16 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 37.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 169 | 299 | 0.32 | 0.17 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.09 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 38.00 | 0.01 | 0.68 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.57 | 0.06 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.04 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.37 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 4 | 0.58 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.50 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.08 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 44.50 | 0.00 | 0.12 | 0.06 | 0.06 | % | 0.00 | 16 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 25 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.35 | 0.68 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 29.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 62 | 0.77 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 2.16 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.08 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.53 | -0.01 | 0.02 | -0.01 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 1.95 | 0.98 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | -0.03 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.59 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 1,390 | 0.61 | -0.06 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 2.24 | 1.12 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | -0.09 | 0.08 | -0.04 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 33.00 | 0.14 | 0.22 | 0.18 | 0.13 | -0.01 | -7.15% | 0.01 | 6 | 190 | 0.40 | -0.15 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 33.50 | 0.02 | 0.36 | 0.19 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.31 | -0.22 | 0.15 | -0.05 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.29 | +483.34% | 0.01 | 20 | 298 | 0.37 | -0.30 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.50 | 0.43 | 0.75 | 0.59 | 0.43 | -0.05 | -10.42% | 0.02 | 125 | 36 | 0.38 | -0.39 | 0.21 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.61 | 0.88 | 0.75 | 0.74 | +0.08 | +12.13% | 0.02 | 23 | 247 | 0.34 | -0.50 | 0.22 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.50 | 0.66 | 1.25 | 0.96 | 0.89 | -0.08 | -8.25% | 0.03 | 5 | 27 | 0.46 | -0.61 | 0.22 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 0.99 | 3.20 | 2.10 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.27 | -0.70 | 0.19 | -0.05 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 36.50 | 1.11 | 3.35 | 2.23 | % | 0.06 | 0 | 0 | 1.19 | -0.79 | 0.16 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 37.00 | 2.10 | 3.50 | 2.80 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.10 | -0.83 | 0.13 | -0.04 | 9/26/2025 | 10/30/2025 4:00:02 PM EST |
| 37.50 | 1.80 | 3.75 | 2.78 | % | 0.07 | 0 | 0 | 1.06 | -0.91 | 0.09 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 38.00 | 2.25 | 4.10 | 3.18 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -0.94 | 0.07 | -0.02 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 38.50 | 2.35 | 4.55 | 3.45 | % | 0.09 | 0 | 0 | 1.09 | -0.97 | 0.04 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 39.00 | 2.85 | 5.85 | 4.35 | 4.19 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.01 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 39.50 | 3.75 | 6.30 | 5.03 | % | 0.13 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 3.65 | 6.80 | 5.23 | 4.99 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.71 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 40.50 | 4.15 | 7.30 | 5.73 | % | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.00 | 4.60 | 7.15 | 5.88 | 5.91 | % | 0.14 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 41.50 | 5.15 | 7.65 | 6.40 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 42.00 | 5.55 | 8.10 | 6.83 | 7.31 | % | 0.16 | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 42.50 | 5.60 | 9.25 | 7.43 | % | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.00 | 6.65 | 9.80 | 8.23 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.50 | 6.70 | 10.25 | 8.48 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.00 | 7.65 | 10.75 | 9.20 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.50 | 8.40 | 10.95 | 9.68 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 9.25 | 11.15 | 10.20 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |