Options Chain for BP PLC SPONSORED ADR (BP) - $32.44 as of 7/22/2025 7:10:42 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 | 12.20 | 13.50 | 12.85 | 11.33 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:00 PM EST |
| 21.00 | 10.20 | 12.50 | 11.35 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 22.00 | 10.00 | 11.50 | 10.75 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 22.50 | 9.70 | 10.90 | 10.30 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 23.00 | 9.15 | 10.55 | 9.85 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:00 PM EST |
| 24.00 | 8.20 | 9.50 | 8.85 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 25.00 | 7.20 | 8.55 | 7.88 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 26.00 | 6.05 | 7.55 | 6.80 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 26.50 | 5.55 | 7.10 | 6.33 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 27.00 | 5.05 | 6.60 | 5.83 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 27.50 | 4.55 | 6.05 | 5.30 | % | 0.19 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 28.00 | 4.10 | 5.60 | 4.85 | 4.72 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.02 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 28.50 | 3.60 | 5.05 | 4.33 | % | 0.15 | 0 | 0 | 0.99 | 0.99 | 0.02 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 29.00 | 2.94 | 4.65 | 3.80 | 3.42 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.94 | 0.97 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 29.50 | 2.47 | 4.15 | 3.31 | % | 0.11 | 0 | 0 | 0.89 | 0.94 | 0.06 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 30.00 | 1.98 | 2.69 | 2.34 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.39 | 0.90 | 0.09 | -0.02 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 30.50 | 1.51 | 3.30 | 2.41 | % | 0.08 | 0 | 0 | 0.78 | 0.86 | 0.12 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 31.00 | 1.52 | 1.93 | 1.73 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.60 | 0.79 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 31.50 | 1.17 | 1.37 | 1.27 | % | 0.04 | 0 | 0 | 0.33 | 0.70 | 0.18 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.87 | 1.10 | 0.99 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.26 | 0.61 | 0.21 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 32.50 | 0.61 | 0.93 | 0.77 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.28 | 0.50 | 0.21 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 33.00 | 0.43 | 0.52 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.25 | 0.40 | 0.21 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 33.50 | 0.27 | 0.54 | 0.41 | % | 0.01 | 0 | 0 | 0.33 | 0.30 | 0.19 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 34.00 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.25 | 0.22 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 1.61 | 0.81 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.15 | 0.12 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.44 | 0.10 | 0.09 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.04 | 0.04 | 0.00 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.00 | 0.01 | 0.02 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 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 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.29 | 0.65 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.02 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | -0.03 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 29.50 | 0.04 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.06 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 30.00 | 0.08 | 0.23 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.31 | -0.10 | 0.09 | -0.02 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 30.50 | 0.16 | 0.29 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | -0.14 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 31.00 | 0.25 | 0.37 | 0.31 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.29 | -0.21 | 0.15 | -0.03 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 31.50 | 0.36 | 0.75 | 0.56 | % | 0.02 | 0 | 0 | 0.37 | -0.30 | 0.18 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.45 | 0.66 | 0.56 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.29 | -0.39 | 0.21 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 32.50 | 0.83 | 1.10 | 0.97 | % | 0.03 | 0 | 0 | 0.32 | -0.50 | 0.21 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 33.00 | 0.69 | 1.25 | 0.97 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.38 | -0.60 | 0.21 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 33.50 | 1.26 | 1.85 | 1.56 | % | 0.05 | 0 | 0 | 0.75 | -0.70 | 0.19 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 34.00 | 1.43 | 3.20 | 2.32 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.77 | -0.78 | 0.16 | -0.02 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 34.50 | 1.99 | 3.60 | 2.80 | % | 0.08 | 0 | 0 | 0.82 | -0.85 | 0.12 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 35.00 | 2.19 | 4.05 | 3.12 | % | 0.09 | 0 | 0 | 0.89 | -0.90 | 0.09 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 36.00 | 3.70 | 5.00 | 4.35 | % | 0.12 | 0 | 0 | 0.95 | -0.96 | 0.04 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 37.00 | 4.70 | 6.05 | 5.38 | % | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 38.00 | 5.70 | 6.90 | 6.30 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 39.00 | 6.70 | 8.05 | 7.38 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 40.00 | 7.70 | 8.70 | 8.20 | 7.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 41.00 | 8.70 | 10.00 | 9.35 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 42.00 | 9.70 | 10.80 | 10.25 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |