Options Chain for BP PLC SPONSORED ADR (BP) - $34.31 as of 12/26/2025 6:02:51 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 | 13.05 | 15.60 | 14.33 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 21.00 | 12.20 | 14.60 | 13.40 | 11.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 4:00:01 PM EST |
| 22.00 | 11.10 | 13.65 | 12.38 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 23.00 | 10.20 | 12.65 | 11.43 | 9.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 4:00:01 PM EST |
| 24.00 | 9.10 | 11.65 | 10.38 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 8.10 | 10.65 | 9.38 | 9.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 4:00:01 PM EST |
| 26.00 | 6.40 | 9.65 | 8.03 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 27.00 | 7.25 | 7.75 | 7.50 | 9.66 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.42 | 0.98 | 0.02 | 0.00 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 28.00 | 6.25 | 6.75 | 6.50 | 6.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.39 | 0.97 | 0.03 | 0.00 | 10/8/2025 | 12/26/2025 4:00:01 PM EST |
| 29.00 | 5.30 | 5.80 | 5.55 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.38 | 0.93 | 0.04 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 4.35 | 4.85 | 4.60 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.35 | 0.89 | 0.05 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 31.00 | 3.55 | 3.75 | 3.65 | 3.65 | -0.13 | -3.44% | 0.12 | 1 | 232 | 0.31 | 0.83 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 32.00 | 2.76 | 3.20 | 2.98 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 272 | 0.32 | 0.75 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 33.00 | 2.05 | 2.16 | 2.11 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 1,747 | 0.28 | 0.65 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 34.00 | 1.43 | 1.53 | 1.48 | 1.47 | -0.12 | -7.55% | 0.04 | 40 | 939 | 0.26 | 0.54 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 0.97 | 1.04 | 1.01 | 0.99 | -0.19 | -16.11% | 0.03 | 54 | 3,151 | 0.26 | 0.42 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 36.00 | 0.62 | 0.69 | 0.66 | 0.62 | -0.09 | -12.68% | 0.02 | 39 | 3,334 | 0.25 | 0.32 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 37.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.04 | -8.89% | 0.01 | 1,007 | 6,418 | 0.25 | 0.23 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 38.00 | 0.22 | 0.30 | 0.26 | 0.29 | -0.03 | -9.38% | 0.01 | 43 | 4,520 | 0.25 | 0.16 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 25 | 3,207 | 0.26 | 0.11 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 10 | 1,048 | 0.27 | 0.07 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 41.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 349 | 0.28 | 0.05 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 42.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.27 | 0.03 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 43.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.32 | 0.02 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 44.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.32 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.32 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 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 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 284 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 26.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 12 | 0.37 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 27.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.36 | -0.02 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 28.00 | 0.07 | 0.34 | 0.21 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 145 | 0.38 | -0.03 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 29.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 31 | 814 | 0.31 | -0.07 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 0.20 | 0.26 | 0.23 | 0.26 | +0.02 | +8.34% | 0.01 | 113 | 370 | 0.29 | -0.11 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 31.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.02 | -5.27% | 0.01 | 139 | 338 | 0.28 | -0.17 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 32.00 | 0.53 | 0.60 | 0.57 | 0.57 | -0.03 | -5.00% | 0.02 | 18 | 1,149 | 0.27 | -0.25 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 33.00 | 0.84 | 0.90 | 0.87 | 0.90 | +0.02 | +2.28% | 0.03 | 1,005 | 2,061 | 0.26 | -0.35 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 34.00 | 1.26 | 1.34 | 1.30 | 1.32 | +0.01 | +0.77% | 0.04 | 25 | 2,584 | 0.26 | -0.46 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 1.82 | 1.92 | 1.87 | 1.88 | +0.16 | +9.31% | 0.05 | 15 | 2,114 | 0.27 | -0.58 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 36.00 | 2.51 | 2.62 | 2.57 | 2.58 | +0.18 | +7.50% | 0.07 | 38 | 2,043 | 0.28 | -0.68 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 37.00 | 3.30 | 3.45 | 3.38 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 607 | 0.29 | -0.77 | 0.09 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 38.00 | 4.15 | 4.35 | 4.25 | 4.29 | +2.14 | +99.54% | 0.11 | 2 | 443 | 0.31 | -0.84 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 39.00 | 4.90 | 5.40 | 5.15 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.32 | -0.89 | 0.05 | -0.01 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 5.85 | 6.35 | 6.10 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | -0.93 | 0.04 | 0.00 | 11/28/2025 | 12/26/2025 4:00:01 PM EST |
| 41.00 | 6.80 | 7.30 | 7.05 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.36 | -0.95 | 0.03 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 42.00 | 7.75 | 8.35 | 8.05 | 6.45 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.51 | -0.97 | 0.02 | 0.00 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 43.00 | 7.90 | 10.15 | 9.03 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.75 | -0.98 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 44.00 | 8.90 | 11.15 | 10.03 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 45.00 | 10.00 | 13.05 | 11.53 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.04 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 46.00 | 10.75 | 14.00 | 12.38 | 13.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 4:00:01 PM EST |
| 47.00 | 10.95 | 15.00 | 12.98 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 48.00 | 12.75 | 16.00 | 14.38 | 16.30 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.14 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 14.85 | 18.00 | 16.43 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |