Options Chain for BP PLC SPONSORED ADR (BP) - $30.25 as of 7/8/2025 10:09:34 AM 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 | 10.95 | 11.55 | 11.25 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
21.00 | 8.30 | 10.15 | 9.23 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
22.00 | 9.00 | 9.25 | 9.13 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
23.00 | 8.00 | 8.20 | 8.10 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
24.00 | 7.00 | 7.20 | 7.10 | % | 0.30 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
25.00 | 6.00 | 6.20 | 6.10 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
26.00 | 5.05 | 5.30 | 5.18 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.04 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
27.00 | 4.10 | 4.35 | 4.23 | % | 0.16 | 0 | 0 | 0.37 | 0.90 | 0.06 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
28.00 | 3.15 | 4.95 | 4.05 | % | 0.14 | 0 | 0 | 0.32 | 0.84 | 0.08 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
29.00 | 1.56 | 2.67 | 2.12 | % | 0.07 | 0 | 0 | 0.35 | 0.74 | 0.11 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
30.00 | 1.61 | 1.74 | 1.68 | 1.50 | +0.37 | +32.75% | 0.06 | 10 | 10 | 0.27 | 0.62 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 9:59:01 AM EST |
31.00 | 0.00 | 1.15 | 0.58 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.49 | 0.14 | -0.01 | 7/7/2025 | 7/8/2025 9:59:01 AM EST |
32.00 | 0.00 | 0.71 | 0.36 | 0.54 | +0.13 | +31.71% | 0.01 | 1 | 2 | 0.27 | 0.36 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 9:59:01 AM EST |
33.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.25 | 0.10 | -0.01 | 7/7/2025 | 7/8/2025 9:59:01 AM EST |
34.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.17 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 9:59:01 AM EST |
35.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.11 | 0.06 | -0.01 | 7/3/2025 | 7/8/2025 9:59:01 AM EST |
36.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.04 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
37.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.02 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
40.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 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 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
22.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
23.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
26.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.04 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
27.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.10 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 9:59:01 AM EST |
28.00 | 0.00 | 0.31 | 0.16 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.30 | -0.16 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 9:59:01 AM EST |
29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.30 | -0.26 | 0.11 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
30.00 | 0.00 | 0.82 | 0.41 | 0.86 | -0.33 | -27.74% | 0.01 | 8 | 32 | 0.29 | -0.38 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 9:59:01 AM EST |
31.00 | 1.21 | 1.37 | 1.29 | % | 0.04 | 0 | 0 | 0.21 | -0.51 | 0.14 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
32.00 | 1.77 | 2.05 | 1.91 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.13 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
33.00 | 2.31 | 2.86 | 2.59 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.10 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
34.00 | 3.35 | 3.65 | 3.50 | % | 0.10 | 0 | 0 | 0.39 | -0.83 | 0.08 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
35.00 | 2.83 | 4.70 | 3.77 | % | 0.11 | 0 | 0 | 0.42 | -0.89 | 0.06 | -0.01 | 7/8/2025 9:59:01 AM EST | |||
36.00 | 5.25 | 5.55 | 5.40 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
37.00 | 6.20 | 6.45 | 6.33 | % | 0.17 | 0 | 0 | 0.24 | -0.97 | 0.02 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
38.00 | 7.20 | 7.60 | 7.40 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
39.00 | 8.20 | 8.45 | 8.33 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
40.00 | 9.15 | 10.30 | 9.73 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST | |||
41.00 | 10.00 | 11.30 | 10.65 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 9:59:01 AM EST |