Options Chain for BP PLC SPONSORED ADR (BP) - $32.67 as of 7/29/2025 3:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 17.90 | 17.85 | % | 1.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 13.80 | 13.95 | 13.88 | 13.55 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 12.80 | 12.95 | 12.88 | 12.87 | 0.00 | 0.00% | 0.64 | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 11.75 | 11.95 | 11.85 | 10.35 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:58 PM EST |
| 22.00 | 10.80 | 10.95 | 10.88 | 7.48 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 9.85 | 9.95 | 9.90 | 9.50 | +0.30 | +3.27% | 0.43 | 3 | 102 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 8.85 | 8.95 | 8.90 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 120 | 0.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 7.85 | 7.95 | 7.90 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 377 | 0.52 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 6.85 | 6.95 | 6.90 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 493 | 0.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 5.85 | 5.95 | 5.90 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 607 | 0.42 | 0.97 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 4.90 | 4.95 | 4.93 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 1,629 | 0.35 | 0.96 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 3.95 | 4.00 | 3.98 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 2,309 | 0.31 | 0.91 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 3.00 | 3.10 | 3.05 | 3.04 | +0.14 | +4.83% | 0.10 | 3 | 2,420 | 0.28 | 0.84 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 2.20 | 2.26 | 2.23 | 2.20 | +0.15 | +7.32% | 0.07 | 3 | 2,317 | 0.26 | 0.73 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 1.51 | 1.55 | 1.53 | 1.43 | +0.08 | +5.93% | 0.05 | 3 | 4,904 | 0.24 | 0.60 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 0.98 | 1.00 | 0.99 | 0.85 | -0.02 | -2.30% | 0.03 | 65 | 16,927 | 0.24 | 0.46 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 0.60 | 0.64 | 0.62 | 0.60 | +0.05 | +9.10% | 0.02 | 17 | 4,777 | 0.23 | 0.33 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.02 | +5.72% | 0.01 | 13 | 12,218 | 0.24 | 0.23 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 0.22 | 0.24 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 26 | 2,031 | 0.25 | 0.15 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 0.13 | 0.16 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,807 | 0.26 | 0.10 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,014 | 0.27 | 0.06 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,191 | 0.28 | 0.04 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.29 | 0.03 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.31 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.32 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.34 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:58 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,728 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,908 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,804 | 0.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,266 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1,625 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,687 | 0.32 | -0.03 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 1 | 3,253 | 0.30 | -0.04 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 2 | 1,076 | 0.28 | -0.09 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.33 | 0.36 | 0.35 | 0.37 | -0.04 | -9.76% | 0.01 | 33 | 3,460 | 0.26 | -0.16 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 0.55 | 0.59 | 0.57 | 0.64 | -0.21 | -24.71% | 0.02 | 5 | 2,058 | 0.25 | -0.27 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 0.90 | 0.94 | 0.92 | 1.04 | +0.05 | +5.06% | 0.03 | 7 | 927 | 0.24 | -0.40 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 1.39 | 1.44 | 1.42 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1,145 | 0.24 | -0.54 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 2.04 | 2.09 | 2.07 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2,767 | 0.25 | -0.67 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 2.81 | 2.87 | 2.84 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 1,334 | 0.26 | -0.77 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 3.70 | 3.85 | 3.78 | 4.41 | 0.00 | 0.00% | 0.10 | 0 | 550 | 0.31 | -0.85 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 4.60 | 4.70 | 4.65 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 2,003 | 0.31 | -0.90 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 5.40 | 5.65 | 5.53 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 257 | 0.34 | -0.94 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 6.55 | 6.65 | 6.60 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 316 | 0.36 | -0.96 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 7.55 | 7.60 | 7.58 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.41 | -0.97 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 8.50 | 8.65 | 8.58 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.50 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 9.50 | 9.60 | 9.55 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 650 | 0.69 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 10.50 | 10.60 | 10.55 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 364 | 0.49 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 11.50 | 11.60 | 11.55 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 12.50 | 12.60 | 12.55 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 13.50 | 13.60 | 13.55 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 560 | 0.59 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 14.50 | 14.60 | 14.55 | 14.55 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.62 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 15.50 | 15.60 | 15.55 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.63 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 16.45 | 16.60 | 16.53 | 18.90 | 0.00 | 0.00% | 0.34 | 0 | 233 | 0.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 17.45 | 17.60 | 17.53 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |