Options Chain for BP PLC SPONSORED ADR (BP) - $36.58 as of 11/10/2025 3:08:25 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 | 15.05 | 19.00 | 17.03 | % | 0.85 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 25.00 | 10.15 | 13.95 | 12.05 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 26.00 | 9.30 | 13.00 | 11.15 | % | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 27.00 | 8.25 | 12.15 | 10.20 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 28.00 | 7.30 | 11.15 | 9.23 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 29.00 | 6.15 | 10.15 | 8.15 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 30.00 | 5.25 | 8.95 | 7.10 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 31.00 | 4.10 | 6.80 | 5.45 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 32.00 | 3.25 | 6.00 | 4.63 | % | 0.14 | 0 | 0 | 0.62 | 1.00 | 0.02 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 33.00 | 2.25 | 4.45 | 3.35 | % | 0.10 | 0 | 0 | 0.40 | 0.93 | 0.08 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 34.00 | 2.80 | 4.25 | 3.53 | 2.79 | % | 0.10 | 2 | 0 | 0.53 | 0.85 | 0.09 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST | |
| 35.00 | 2.10 | 2.47 | 2.29 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.21 | 0.75 | 0.11 | -0.01 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 36.00 | 1.54 | 1.80 | 1.67 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.13 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 37.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.32 | +34.41% | 0.03 | 4 | 59 | 0.24 | 0.50 | 0.13 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 38.00 | 0.44 | 1.28 | 0.86 | 0.70 | +0.13 | +22.81% | 0.02 | 16 | 11 | 0.26 | 0.38 | 0.12 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 39.00 | 0.42 | 0.51 | 0.47 | 0.42 | % | 0.01 | 2 | 0 | 0.24 | 0.28 | 0.10 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST | |
| 40.00 | 0.21 | 0.32 | 0.27 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.08 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 41.00 | 0.12 | 0.50 | 0.31 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.06 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 42.00 | 0.02 | 0.75 | 0.39 | 0.11 | % | 0.01 | 4 | 0 | 0.32 | 0.10 | 0.05 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST | |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.03 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.02 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 11/10/2025 3:59:48 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 | 2.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 32.00 | 0.01 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.34 | 0.00 | 0.02 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 33.00 | 0.17 | 0.38 | 0.28 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.08 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 34.00 | 0.24 | 0.47 | 0.36 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.09 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 35.00 | 0.31 | 0.70 | 0.51 | 0.55 | -0.33 | -37.50% | 0.01 | 24 | 1 | 0.23 | -0.25 | 0.11 | -0.01 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 36.00 | 0.62 | 1.16 | 0.89 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.37 | 0.13 | -0.01 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 37.00 | 1.27 | 1.63 | 1.45 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.50 | 0.13 | -0.01 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 38.00 | 1.69 | 2.22 | 1.96 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.12 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 39.00 | 1.93 | 3.50 | 2.72 | % | 0.07 | 0 | 0 | 0.41 | -0.72 | 0.10 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 40.00 | 2.76 | 5.45 | 4.11 | % | 0.10 | 0 | 0 | 0.66 | -0.79 | 0.08 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 41.00 | 3.70 | 6.35 | 5.03 | % | 0.12 | 0 | 0 | 0.70 | -0.85 | 0.06 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 42.00 | 4.65 | 7.40 | 6.03 | % | 0.14 | 0 | 0 | 0.77 | -0.90 | 0.05 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 43.00 | 5.60 | 8.40 | 7.00 | % | 0.16 | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 44.00 | 6.50 | 9.50 | 8.00 | % | 0.18 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 45.00 | 6.85 | 10.50 | 8.68 | % | 0.19 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 46.00 | 7.85 | 11.50 | 9.68 | % | 0.21 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/10/2025 3:59:48 PM EST |