Options Chain for BP PLC SPONSORED ADR (BP) - $31.27 as of 7/8/2025 8:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.30 | 14.30 | 12.30 | % | 0.65 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 9.30 | 11.40 | 10.35 | % | 0.52 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 21.00 | 8.30 | 12.35 | 10.33 | % | 0.49 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.00 | 7.30 | 11.35 | 9.33 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 5.83 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 6.80 | 10.20 | 8.50 | % | 0.38 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 23.00 | 6.30 | 10.35 | 8.33 | % | 0.36 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 24.00 | 6.35 | 9.35 | 7.85 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 4.65 | 8.05 | 6.35 | 5.65 | +0.40 | +7.62% | 0.25 | 10 | 25 | 3.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 25.50 | 5.45 | 7.85 | 6.65 | % | 0.26 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 26.00 | 5.20 | 6.65 | 5.93 | 3.61 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:51 PM EST |
| 26.50 | 4.70 | 6.20 | 5.45 | % | 0.21 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 27.00 | 4.20 | 5.60 | 4.90 | 3.33 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 27.50 | 3.70 | 5.20 | 4.45 | % | 0.16 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 3.15 | 4.55 | 3.85 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:51 PM EST |
| 28.50 | 2.69 | 3.00 | 2.85 | 2.75 | +0.30 | +12.25% | 0.10 | 2 | 12 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 29.00 | 2.22 | 2.36 | 2.29 | 2.27 | +1.05 | +86.07% | 0.08 | 23 | 82 | 0.63 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 29.50 | 1.71 | 2.23 | 1.97 | 1.80 | +1.01 | +127.85% | 0.07 | 25 | 182 | 0.39 | 0.99 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.81 | +165.31% | 0.04 | 306 | 1,047 | 0.63 | 0.95 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 30.50 | 0.78 | 0.85 | 0.82 | 0.76 | +0.51 | +204.00% | 0.03 | 159 | 898 | 0.26 | 0.86 | 0.29 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 31.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.36 | +400.00% | 0.01 | 894 | 701 | 0.24 | 0.66 | 0.54 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 31.50 | 0.15 | 0.17 | 0.16 | 0.15 | +0.13 | +650.00% | 0.01 | 9,326 | 807 | 0.22 | 0.36 | 0.59 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 32.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 437 | 2,515 | 0.25 | 0.14 | 0.35 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 32.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 233 | 304 | 0.33 | 0.04 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 121 | 580 | 0.35 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 113 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.23 | 0.12 | 0.22 | -0.18 | -45.00% | 0.00 | 1 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 493 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.53 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.42 | 0.21 | 0.23 | +0.02 | +9.53% | 0.01 | 2 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.73 | 0.37 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.73 | 0.37 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.23 | % | 0.00 | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 27.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 276 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.51 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 19 | 372 | 0.42 | -0.01 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 27 | 692 | 0.30 | -0.05 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 30.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.43 | -87.76% | 0.00 | 180 | 456 | 0.26 | -0.14 | 0.29 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 31.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.84 | -84.00% | 0.01 | 157 | 370 | 0.23 | -0.34 | 0.54 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 31.50 | 0.32 | 0.40 | 0.36 | 0.40 | -0.31 | -43.67% | 0.01 | 119 | 112 | 0.22 | -0.64 | 0.59 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.87 | 0.44 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.37 | -0.86 | 0.35 | -0.03 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 32.50 | 1.19 | 1.59 | 1.39 | 1.30 | % | 0.04 | 7 | 0 | 0.52 | -0.96 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 33.00 | 1.44 | 2.98 | 2.21 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.07 | -0.99 | 0.03 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 33.50 | 2.01 | 3.50 | 2.76 | % | 0.08 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 34.00 | 2.48 | 4.00 | 3.24 | % | 0.10 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 34.50 | 3.15 | 4.55 | 3.85 | % | 0.11 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 35.00 | 3.65 | 4.90 | 4.28 | % | 0.12 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 36.00 | 4.65 | 6.50 | 5.58 | % | 0.15 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 37.00 | 5.65 | 7.70 | 6.68 | % | 0.18 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 38.00 | 6.65 | 8.40 | 7.53 | % | 0.20 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 39.00 | 7.65 | 9.70 | 8.68 | % | 0.22 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 40.00 | 8.65 | 10.05 | 9.35 | % | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 41.00 | 9.65 | 11.75 | 10.70 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:51 PM EST |
| 42.00 | 10.65 | 12.75 | 11.70 | % | 0.28 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |