Options Chain for BP PLC SPONSORED ADR (BP) - $34.05 as of 8/22/2025 7:50:45 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 | 12.65 | 16.05 | 14.35 | 14.04 | 0.00 | 0.00% | 0.72 | 0 | 4 | 4.69 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 11.65 | 15.60 | 13.63 | 12.91 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 10.65 | 14.05 | 12.35 | 12.12 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 9.85 | 13.60 | 11.73 | 10.96 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 8.65 | 12.55 | 10.60 | 10.03 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 8.20 | 11.55 | 9.88 | 9.93 | +1.10 | +12.46% | 0.40 | 1 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 8.65 | 10.55 | 9.60 | 8.61 | +0.73 | +9.27% | 0.37 | 2 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 7.65 | 9.55 | 8.60 | 7.59 | +0.62 | +8.90% | 0.32 | 2 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 6.65 | 8.35 | 7.50 | 6.24 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 6.15 | 7.70 | 6.93 | 6.66 | % | 0.24 | 1 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 29.00 | 5.65 | 6.80 | 6.23 | 5.64 | +0.68 | +13.71% | 0.21 | 3 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 5.20 | 6.80 | 6.00 | 5.65 | +1.12 | +24.73% | 0.20 | 1 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 4.70 | 5.50 | 5.10 | 4.51 | +0.60 | +15.35% | 0.17 | 1 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 4.15 | 4.95 | 4.55 | 3.85 | +0.46 | +13.57% | 0.15 | 1 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 3.65 | 5.05 | 4.35 | 3.70 | +0.66 | +21.72% | 0.14 | 2 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 3.15 | 3.40 | 3.28 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.60 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 2.65 | 2.90 | 2.78 | 2.41 | +0.12 | +5.24% | 0.09 | 1 | 3 | 0.52 | 0.99 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 2.18 | 2.71 | 2.45 | 2.01 | +0.55 | +37.68% | 0.08 | 9 | 2 | 0.69 | 0.95 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 1.76 | 1.87 | 1.82 | 1.49 | +0.34 | +29.57% | 0.06 | 24 | 26 | 0.35 | 0.91 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 1.28 | 2.87 | 2.08 | 1.27 | +0.47 | +58.75% | 0.06 | 23 | 29 | 0.86 | 0.84 | 0.19 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.87 | 0.94 | 0.91 | 0.85 | +0.33 | +63.47% | 0.03 | 226 | 581 | 0.21 | 0.74 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 0.52 | 0.61 | 0.57 | 0.52 | +0.23 | +79.31% | 0.02 | 287 | 238 | 0.23 | 0.61 | 0.35 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.14 | +87.50% | 0.01 | 1,105 | 1,989 | 0.20 | 0.42 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.06 | +66.67% | 0.00 | 3,787 | 3,279 | 0.22 | 0.25 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.02 | 0.09 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 6,586 | 806 | 0.20 | 0.15 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 14 | 0.26 | 0.06 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 51 | 15 | 0.31 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.26 | +0.19 | +271.43% | 0.00 | 9 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.64 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.63 | +0.62 | +6,200.00% | 0.00 | 1 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 1.27 | 0.64 | 0.64 | % | 0.02 | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 58 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.64 | +0.61 | +2,033.34% | 0.00 | 1 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 1.27 | 0.64 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 78 | 49 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 1 | 158 | 0.57 | -0.01 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 2,966 | 3,011 | 0.30 | -0.05 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 6,550 | 328 | 0.26 | -0.09 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.22 | -75.87% | 0.00 | 120 | 380 | 0.24 | -0.16 | 0.19 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.29 | -65.91% | 0.00 | 39 | 220 | 0.22 | -0.26 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 34.50 | 0.23 | 0.29 | 0.26 | 0.30 | -0.43 | -58.91% | 0.01 | 1,008 | 49 | 0.20 | -0.39 | 0.35 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.51 | 0.54 | 0.53 | 0.54 | -0.55 | -50.46% | 0.02 | 25 | 20 | 0.21 | -0.58 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.50 | 0.84 | 0.95 | 0.90 | 0.92 | -0.72 | -43.91% | 0.03 | 11 | 6 | 0.21 | -0.75 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 1.17 | 1.56 | 1.37 | % | 0.04 | 0 | 0 | 0.25 | -0.85 | 0.20 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 36.50 | 1.74 | 3.10 | 2.42 | % | 0.07 | 0 | 0 | 1.21 | -0.94 | 0.10 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 2.12 | 3.50 | 2.81 | % | 0.08 | 0 | 0 | 1.46 | -0.98 | 0.05 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.50 | 2.71 | 4.00 | 3.36 | % | 0.09 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 38.00 | 2.10 | 5.25 | 3.68 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 3.10 | 5.90 | 4.50 | % | 0.12 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 39.00 | 3.40 | 6.05 | 4.73 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 5.20 | 7.40 | 6.30 | % | 0.16 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 41.00 | 5.55 | 8.40 | 6.98 | % | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 7.20 | 9.40 | 8.30 | % | 0.20 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 8.20 | 10.40 | 9.30 | % | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 9.20 | 11.40 | 10.30 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |