Options Chain for BP PLC SPONSORED ADR (BP) - $30.25 as of 7/8/2025 12:39:36 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 | 11.40 | 11.60 | 11.50 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 21.00 | 8.60 | 10.65 | 9.63 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 22.00 | 9.40 | 9.70 | 9.55 | % | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 23.00 | 8.40 | 8.65 | 8.53 | % | 0.37 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 24.00 | 7.25 | 7.60 | 7.43 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 25.00 | 5.70 | 6.65 | 6.18 | % | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 26.00 | 5.45 | 5.65 | 5.55 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.02 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 27.00 | 3.45 | 4.70 | 4.08 | % | 0.15 | 0 | 0 | 0.50 | 0.94 | 0.06 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 28.00 | 3.55 | 3.75 | 3.65 | % | 0.13 | 0 | 0 | 0.36 | 0.86 | 0.08 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 29.00 | 2.69 | 2.87 | 2.78 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.11 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 30.00 | 1.91 | 2.01 | 1.96 | 1.50 | +0.37 | +32.75% | 0.07 | 10 | 10 | 0.30 | 0.66 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 11:58:55 AM EST |
| 31.00 | 1.26 | 1.36 | 1.31 | 1.22 | +0.43 | +54.43% | 0.04 | 3 | 8 | 0.31 | 0.52 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 11:58:55 AM EST |
| 32.00 | 0.76 | 0.86 | 0.81 | 0.54 | +0.13 | +31.71% | 0.03 | 1 | 2 | 0.31 | 0.38 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 11:58:55 AM EST |
| 33.00 | 0.42 | 0.52 | 0.47 | 0.67 | +0.39 | +139.29% | 0.01 | 11 | 1 | 0.27 | 0.27 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 11:58:55 AM EST |
| 34.00 | 0.21 | 0.31 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.18 | 0.09 | -0.01 | 7/7/2025 | 7/8/2025 11:58:55 AM EST |
| 35.00 | 0.10 | 0.21 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.12 | 0.07 | -0.01 | 7/3/2025 | 7/8/2025 11:58:55 AM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.05 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 37.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.03 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 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 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 22.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.02 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 27.00 | 0.09 | 0.14 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.06 | 0.06 | 0.00 | 7/7/2025 | 7/8/2025 11:58:55 AM EST |
| 28.00 | 0.16 | 0.27 | 0.22 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.29 | -0.14 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 11:58:55 AM EST |
| 29.00 | 0.31 | 0.40 | 0.36 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.11 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 30.00 | 0.58 | 0.67 | 0.63 | 0.86 | -0.33 | -27.74% | 0.02 | 8 | 32 | 0.27 | -0.34 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 11:58:55 AM EST |
| 31.00 | 0.98 | 1.08 | 1.03 | % | 0.03 | 0 | 0 | 0.29 | -0.48 | 0.14 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 32.00 | 1.53 | 1.65 | 1.59 | % | 0.05 | 0 | 0 | 0.28 | -0.62 | 0.13 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 33.00 | 2.25 | 2.36 | 2.31 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.11 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 34.00 | 3.00 | 3.20 | 3.10 | % | 0.09 | 0 | 0 | 0.26 | -0.82 | 0.09 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 35.00 | 2.89 | 4.15 | 3.52 | % | 0.10 | 0 | 0 | 0.41 | -0.88 | 0.07 | -0.01 | 7/8/2025 11:58:55 AM EST | |||
| 36.00 | 4.85 | 5.10 | 4.98 | % | 0.14 | 0 | 0 | 0.87 | -0.93 | 0.05 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 37.00 | 5.80 | 6.20 | 6.00 | % | 0.16 | 0 | 0 | 0.87 | -0.96 | 0.03 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 38.00 | 6.80 | 7.00 | 6.90 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 39.00 | 7.75 | 9.40 | 8.58 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 40.00 | 8.75 | 9.20 | 8.98 | % | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/8/2025 11:58:55 AM EST | |||
| 41.00 | 9.75 | 10.05 | 9.90 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 11:58:55 AM EST |