Options Chain for BP PLC SPONSORED ADR (BP) - $35.23 as of 8/29/2025 8:19:33 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 | 14.95 | 16.75 | 15.85 | 15.27 | +0.41 | +2.76% | 0.79 | 1 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 13.00 | 14.50 | 13.75 | 13.22 | % | 0.62 | 1 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 23.00 | 12.15 | 13.40 | 12.78 | 12.44 | +0.73 | +6.24% | 0.56 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 24.00 | 10.15 | 12.50 | 11.33 | 10.97 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 10.15 | 11.50 | 10.83 | 10.37 | +0.67 | +6.91% | 0.43 | 1 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 26.00 | 9.15 | 9.50 | 9.33 | 9.30 | +0.33 | +3.68% | 0.36 | 1 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 27.00 | 6.95 | 9.40 | 8.18 | 7.99 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 28.00 | 6.95 | 8.30 | 7.63 | 7.31 | +0.62 | +9.27% | 0.27 | 1 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 28.50 | 5.55 | 8.00 | 6.78 | 6.06 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 29.00 | 4.95 | 7.50 | 6.23 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 29.50 | 4.20 | 7.25 | 5.73 | 5.43 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 3.70 | 7.35 | 5.53 | 4.89 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 30.50 | 3.45 | 6.00 | 4.73 | 4.51 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 31.00 | 3.00 | 5.50 | 4.25 | 4.11 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 31.50 | 2.73 | 4.90 | 3.82 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 32.00 | 2.63 | 4.30 | 3.47 | 2.86 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 32.50 | 2.03 | 3.90 | 2.97 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.21 | 1.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 33.00 | 2.01 | 2.66 | 2.34 | 2.23 | +0.51 | +29.66% | 0.07 | 11 | 10 | 0.64 | 0.98 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 33.50 | 1.13 | 2.00 | 1.57 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | 0.94 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 34.00 | 1.00 | 1.51 | 1.26 | 1.33 | -0.07 | -5.00% | 0.04 | 31 | 272 | 0.37 | 0.88 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 34.50 | 0.24 | 1.10 | 0.67 | 0.89 | -0.11 | -11.00% | 0.02 | 52 | 176 | 0.34 | 0.78 | 0.29 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.13 | -19.70% | 0.02 | 3,663 | 2,192 | 0.20 | 0.61 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.50 | 0.25 | 0.32 | 0.29 | 0.28 | -0.08 | -22.23% | 0.01 | 164 | 186 | 0.20 | 0.41 | 0.41 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 36.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 179 | 990 | 0.20 | 0.23 | 0.31 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 36.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 18 | 184 | 0.23 | 0.11 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 37.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 7,621 | 119 | 0.28 | 0.04 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 38 | 0.34 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.50 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.06 | 1.03 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 43.50 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.47 | 0.74 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.24 | -77.42% | 0.00 | 1 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 1.67 | 0.84 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 1.87 | 0.94 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.25 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 28 | 205 | 0.39 | -0.02 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 33.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7,523 | 192 | 0.23 | -0.06 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 254 | 0.24 | -0.12 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 34.50 | 0.11 | 0.14 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 90 | 193 | 0.20 | -0.22 | 0.29 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.28 | 0.27 | 0.31 | +0.03 | +10.72% | 0.01 | 188 | 220 | 0.20 | -0.39 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 35.50 | 0.49 | 0.54 | 0.52 | 0.48 | -0.02 | -4.00% | 0.01 | 27 | 54 | 0.20 | -0.59 | 0.41 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 36.00 | 0.08 | 1.11 | 0.60 | % | 0.02 | 0 | 0 | 0.38 | -0.77 | 0.31 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 36.50 | 0.72 | 2.00 | 1.36 | % | 0.04 | 0 | 0 | 0.65 | -0.89 | 0.19 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 37.00 | 1.20 | 2.44 | 1.82 | 2.54 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | -0.96 | 0.09 | -0.01 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 37.50 | 1.67 | 4.40 | 3.04 | % | 0.08 | 0 | 0 | 1.57 | -0.99 | 0.03 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 2.18 | 4.90 | 3.54 | % | 0.09 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.50 | 2.05 | 4.60 | 3.33 | % | 0.09 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 2.50 | 5.90 | 4.20 | % | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.50 | 3.05 | 5.60 | 4.33 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 3.55 | 6.90 | 5.23 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.50 | 4.05 | 6.60 | 5.33 | % | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 4.10 | 7.10 | 5.60 | % | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.50 | 5.05 | 7.60 | 6.33 | % | 0.15 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 5.55 | 8.90 | 7.23 | % | 0.17 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.50 | 6.05 | 9.40 | 7.73 | % | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 43.00 | 6.50 | 9.90 | 8.20 | % | 0.19 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 43.50 | 7.05 | 10.40 | 8.73 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 44.00 | 7.55 | 10.90 | 9.23 | % | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 8.55 | 11.90 | 10.23 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |