Options Chain for BP PLC SPONSORED ADR (BP) - $35.12 as of 11/5/2025 1:29:22 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 | 14.65 | 18.05 | 16.35 | % | 0.82 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 25.00 | 9.65 | 13.05 | 11.35 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 26.00 | 8.20 | 12.05 | 10.13 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 27.00 | 7.00 | 11.05 | 9.03 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 28.00 | 6.70 | 10.05 | 8.38 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 29.00 | 5.00 | 8.65 | 6.83 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 30.00 | 4.05 | 8.05 | 6.05 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 31.00 | 3.65 | 6.55 | 5.10 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:00 AM EST |
| 32.00 | 2.70 | 5.90 | 4.30 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 33.00 | 1.74 | 4.40 | 3.07 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | 0.92 | 0.11 | 0.00 | 11/3/2025 | 11/5/2025 11:59:00 AM EST |
| 34.00 | 0.93 | 3.75 | 2.34 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | 0.80 | 0.14 | -0.01 | 10/31/2025 | 11/5/2025 11:59:00 AM EST |
| 35.00 | 1.44 | 1.60 | 1.52 | 1.55 | +0.39 | +33.63% | 0.04 | 3,467 | 15 | 0.24 | 0.64 | 0.15 | -0.01 | 11/5/2025 | 11/5/2025 11:59:00 AM EST |
| 36.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.17 | +23.29% | 0.03 | 6 | 11 | 0.23 | 0.49 | 0.16 | -0.01 | 11/5/2025 | 11/5/2025 11:59:00 AM EST |
| 37.00 | 0.00 | 2.58 | 1.29 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.69 | 0.34 | 0.14 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 38.00 | 0.00 | 0.97 | 0.49 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.21 | 0.11 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 39.00 | 0.11 | 0.20 | 0.16 | 0.11 | % | 0.00 | 20 | 0 | 0.23 | 0.13 | 0.08 | -0.01 | 11/5/2025 | 11/5/2025 11:59:00 AM EST | |
| 40.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.05 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 41.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 0.90 | 0.03 | 0.03 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 42.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 44.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM 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 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 28.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 29.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 31.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 32.00 | 0.00 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 33.00 | 0.00 | 2.40 | 1.20 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.83 | -0.08 | 0.11 | 0.00 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 34.00 | 0.00 | 2.57 | 1.29 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.76 | -0.20 | 0.14 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 2.84 | 1.42 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | -0.36 | 0.15 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 36.00 | 0.93 | 1.36 | 1.15 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.51 | 0.16 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 37.00 | 0.58 | 3.50 | 2.04 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.66 | 0.14 | -0.01 | 11/4/2025 | 11/5/2025 11:59:00 AM EST |
| 38.00 | 1.39 | 3.90 | 2.65 | % | 0.07 | 0 | 0 | 0.56 | -0.79 | 0.11 | -0.01 | 11/5/2025 11:59:00 AM EST | |||
| 39.00 | 2.28 | 4.85 | 3.57 | % | 0.09 | 0 | 0 | 0.62 | -0.87 | 0.08 | -0.01 | 11/5/2025 11:59:00 AM EST | |||
| 40.00 | 2.74 | 5.85 | 4.30 | % | 0.11 | 0 | 0 | 0.69 | -0.93 | 0.05 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 41.00 | 3.60 | 7.55 | 5.58 | % | 0.14 | 0 | 0 | 0.91 | -0.97 | 0.03 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 42.00 | 4.70 | 8.50 | 6.60 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 43.00 | 5.45 | 8.80 | 7.13 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 44.00 | 6.45 | 9.80 | 8.13 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST | |||
| 45.00 | 7.45 | 11.50 | 9.48 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:00 AM EST |