Options Chain for BP PLC SPONSORED ADR (BP) - $33.89 as of 9/12/2025 8:39:55 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 | 18.00 | 20.95 | 19.48 | % | 1.30 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 14.00 | 17.00 | 15.50 | 15.55 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 13.00 | 15.15 | 14.08 | 14.50 | -0.03 | -0.21% | 0.70 | 1 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 12.00 | 15.00 | 13.50 | 13.58 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 11.00 | 13.95 | 12.48 | 12.54 | -0.12 | -0.95% | 0.57 | 1 | 22 | 4.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 10.10 | 12.95 | 11.53 | 11.60 | 0.00 | 0.00% | 0.50 | 0 | 15 | 3.88 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 9.00 | 11.95 | 10.48 | 10.41 | -0.24 | -2.26% | 0.44 | 1 | 11 | 3.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 7.05 | 10.55 | 8.80 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 79 | 3.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 7.85 | 10.05 | 8.95 | 8.74 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 6.85 | 7.00 | 6.93 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 82 | 2.37 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 5.85 | 6.00 | 5.93 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 28.50 | 5.35 | 5.50 | 5.43 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 4.85 | 5.00 | 4.93 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.68 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 29.50 | 4.35 | 4.50 | 4.43 | 5.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 3.85 | 3.95 | 3.90 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 251 | 0.56 | 1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.50 | 3.15 | 3.50 | 3.33 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 2.87 | 3.05 | 2.96 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.51 | 0.97 | 0.04 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 31.50 | 1.38 | 2.53 | 1.96 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.41 | 0.95 | 0.06 | -0.02 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 1.93 | 2.00 | 1.97 | 2.03 | -0.68 | -25.10% | 0.06 | 10 | 185 | 0.35 | 0.92 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 1.47 | 1.54 | 1.51 | 1.49 | -0.55 | -26.97% | 0.05 | 2 | 51 | 0.27 | 0.87 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 1.05 | 1.10 | 1.08 | 1.15 | -0.50 | -30.31% | 0.03 | 66 | 13,977 | 0.26 | 0.78 | 0.24 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.50 | 0.68 | 0.74 | 0.71 | 0.74 | -0.51 | -40.80% | 0.02 | 6 | 17 | 0.25 | 0.65 | 0.31 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.39 | -48.75% | 0.01 | 175 | 14,271 | 0.24 | 0.48 | 0.35 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.25 | -50.00% | 0.01 | 195 | 1,201 | 0.25 | 0.32 | 0.31 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.16 | -55.18% | 0.00 | 359 | 25,741 | 0.27 | 0.19 | 0.23 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 91 | 1,751 | 0.28 | 0.12 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 9,084 | 8,773 | 0.31 | 0.07 | 0.10 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 53 | 1,050 | 0.31 | 0.05 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 413 | 6,667 | 0.35 | 0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.43 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 4,230 | 0.47 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 11,262 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.64 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 167 | 2.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 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 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 165 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 375 | 3.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2,728 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,560 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,807 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,260 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,305 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,134 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,099 | 0.52 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.46 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,836 | 0.39 | -0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 48 | 139 | 0.32 | -0.05 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 9,053 | 1,316 | 0.30 | -0.08 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 160 | 0.28 | -0.13 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 43 | 2,186 | 0.25 | -0.22 | 0.24 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.50 | 0.27 | 0.30 | 0.29 | 0.27 | +0.09 | +50.00% | 0.01 | 441 | 1,093 | 0.25 | -0.35 | 0.31 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.48 | 0.54 | 0.51 | 0.50 | +0.22 | +78.58% | 0.01 | 1,133 | 3,944 | 0.25 | -0.52 | 0.35 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.50 | 0.79 | 0.84 | 0.82 | 0.78 | +0.26 | +50.00% | 0.02 | 492 | 1,823 | 0.25 | -0.68 | 0.31 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 1.18 | 1.28 | 1.23 | 1.12 | +0.38 | +51.36% | 0.04 | 39 | 1,916 | 0.27 | -0.81 | 0.23 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.50 | 1.62 | 1.80 | 1.71 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 348 | 0.32 | -0.88 | 0.16 | -0.02 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 1.99 | 2.17 | 2.08 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 703 | 0.58 | -0.93 | 0.10 | -0.01 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 36.50 | 2.58 | 2.85 | 2.72 | % | 0.07 | 0 | 0 | 0.53 | -0.95 | 0.07 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 37.00 | 3.05 | 3.15 | 3.10 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 2,037 | 0.69 | -0.97 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 3.55 | 4.35 | 3.95 | % | 0.11 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 38.00 | 3.60 | 4.90 | 4.25 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 38.50 | 4.55 | 5.40 | 4.98 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 39.00 | 5.05 | 5.60 | 5.33 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 39.50 | 5.55 | 6.15 | 5.85 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 6.00 | 6.60 | 6.30 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 7.05 | 7.60 | 7.33 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 8.05 | 8.90 | 8.48 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 43.00 | 9.05 | 9.90 | 9.48 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 44.00 | 10.05 | 11.05 | 10.55 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 11.05 | 12.25 | 11.65 | 10.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 46.00 | 12.05 | 12.95 | 12.50 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 47.00 | 13.05 | 14.05 | 13.55 | 12.45 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 48.00 | 14.05 | 14.95 | 14.50 | 13.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 49.00 | 15.00 | 16.05 | 15.53 | 18.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 16.00 | 17.00 | 16.50 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |