Options Chain for BP PLC SPONSORED ADR (BP) - $32.64 as of 7/11/2025 8:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.60 | 14.70 | 14.15 | 11.45 | 0.00 | 0.00% | 0.74 | 0 | 30 | 3.79 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 12.60 | 14.40 | 13.50 | 11.26 | 0.00 | 0.00% | 0.68 | 0 | 53 | 4.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 11.60 | 11.75 | 11.68 | 10.05 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 10.60 | 12.15 | 11.38 | 9.15 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 9.60 | 11.30 | 10.45 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 8.60 | 8.85 | 8.73 | 7.58 | 0.00 | 0.00% | 0.36 | 0 | 6,190 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 7.60 | 7.85 | 7.73 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 81 | 1.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 25.50 | 7.10 | 8.75 | 7.93 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 6.30 | 6.75 | 6.53 | 6.60 | +1.00 | +17.86% | 0.25 | 10 | 1,296 | 1.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 26.50 | 6.05 | 6.65 | 6.35 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 5.60 | 6.10 | 5.85 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 376 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 5.10 | 7.10 | 6.10 | % | 0.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 28.00 | 4.60 | 4.75 | 4.68 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 1,151 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 28.50 | 4.10 | 4.50 | 4.30 | 4.15 | +2.42 | +139.89% | 0.15 | 13 | 54 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 3.45 | 3.75 | 3.60 | 3.77 | +1.19 | +46.13% | 0.12 | 32 | 829 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.50 | 3.10 | 3.25 | 3.18 | 3.25 | +1.19 | +57.77% | 0.11 | 19 | 1,520 | 0.54 | 0.99 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 2.45 | 2.72 | 2.59 | 2.78 | +1.28 | +85.34% | 0.09 | 163 | 2,493 | 0.39 | 0.98 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.50 | 1.96 | 2.23 | 2.10 | 2.26 | +1.15 | +103.61% | 0.07 | 92 | 622 | 0.38 | 0.95 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 1.51 | 1.76 | 1.64 | 1.74 | +1.09 | +167.70% | 0.05 | 323 | 6,044 | 0.31 | 0.92 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.50 | 1.20 | 1.30 | 1.25 | 1.31 | +0.93 | +244.74% | 0.04 | 130 | 834 | 0.24 | 0.85 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.80 | 0.89 | 0.85 | 0.86 | +0.65 | +309.53% | 0.03 | 1,816 | 13,783 | 0.24 | 0.74 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.46 | 0.56 | 0.51 | 0.49 | +0.39 | +390.00% | 0.02 | 421 | 909 | 0.24 | 0.57 | 0.38 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.23 | +460.00% | 0.01 | 1,309 | 5,277 | 0.23 | 0.38 | 0.38 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.50 | 0.14 | 0.16 | 0.15 | 0.17 | +0.12 | +240.00% | 0.00 | 6,263 | 143 | 0.24 | 0.23 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 1,740 | 4,548 | 0.27 | 0.14 | 0.20 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 252 | 131 | 0.27 | 0.09 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 528 | 14,059 | 0.33 | 0.06 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 109 | 2,837 | 0.38 | 0.02 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 114 | 1,786 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 2,804 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 152 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.79 | 0.90 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 3:59:58 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 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.82 | 0.41 | 0.03 | +0.01 | +50.00% | 0.02 | 2 | 204 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,004 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,114 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 2,066 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,557 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 194 | 3,169 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 579 | 0.36 | -0.01 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 45 | 2,550 | 0.36 | -0.02 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 948 | 0.28 | -0.05 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 89 | 1,894 | 0.30 | -0.08 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.50 | 0.07 | 0.65 | 0.36 | 0.09 | -0.30 | -76.93% | 0.01 | 171 | 204 | 0.54 | -0.15 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.46 | -74.20% | 0.01 | 516 | 2,047 | 0.24 | -0.26 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.30 | 0.35 | 0.33 | 0.33 | -2.03 | -86.02% | 0.01 | 649 | 24 | 0.22 | -0.43 | 0.38 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.57 | 1.99 | 1.28 | 0.53 | -1.32 | -71.36% | 0.04 | 87 | 2,120 | 0.62 | -0.62 | 0.38 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.50 | 0.82 | 1.17 | 1.00 | 0.93 | -2.02 | -68.48% | 0.03 | 12 | 0 | 0.26 | -0.77 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 1.28 | 1.48 | 1.38 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 1,000 | 0.22 | -0.86 | 0.20 | -0.02 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 34.50 | 1.73 | 2.88 | 2.31 | % | 0.07 | 0 | 0 | 1.00 | -0.91 | 0.13 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 2.25 | 3.65 | 2.95 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.25 | -0.94 | 0.09 | -0.01 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 3.20 | 5.00 | 4.10 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.63 | -0.98 | 0.03 | -0.01 | 5/23/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 4.25 | 6.35 | 5.30 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 5.30 | 5.90 | 5.60 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 6.25 | 7.95 | 7.10 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.06 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 7.25 | 7.50 | 7.38 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 8.25 | 10.35 | 9.30 | 10.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 9.20 | 10.20 | 9.70 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:58 PM EST |
| 43.00 | 10.30 | 10.90 | 10.60 | 11.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 44.00 | 11.20 | 11.60 | 11.40 | 13.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 12.20 | 13.45 | 12.83 | 14.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 46.00 | 13.25 | 14.35 | 13.80 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 47.00 | 14.20 | 15.40 | 14.80 | 21.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:58 PM EST |
| 48.00 | 15.25 | 16.50 | 15.88 | 16.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 16.20 | 17.25 | 16.73 | 18.98 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 17.30 | 18.50 | 17.90 | 20.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:58 PM EST |