Options Chain for BP PLC SPONSORED ADR (BP) - $34.12 as of 9/19/2025 8:49:45 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 | 13.15 | 16.20 | 14.68 | 14.83 | +0.43 | +2.99% | 0.73 | 1 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 10.05 | 10.25 | 10.15 | 11.12 | +0.67 | +6.42% | 0.42 | 1 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 25.00 | 9.05 | 10.20 | 9.63 | 9.93 | +0.44 | +4.64% | 0.39 | 1 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 26.00 | 8.05 | 9.15 | 8.60 | 8.88 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 27.00 | 7.05 | 8.85 | 7.95 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 28.00 | 6.10 | 7.10 | 6.60 | 6.15 | -0.56 | -8.35% | 0.24 | 1 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 28.50 | 5.55 | 7.05 | 6.30 | 5.96 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 5.05 | 5.45 | 5.25 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 29.50 | 4.55 | 6.05 | 5.30 | % | 0.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 30.00 | 4.05 | 4.25 | 4.15 | 4.36 | -0.39 | -8.22% | 0.14 | 3 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 30.50 | 3.55 | 4.05 | 3.80 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 3.05 | 3.25 | 3.15 | 3.01 | -0.27 | -8.24% | 0.10 | 13 | 3 | 0.53 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 31.50 | 2.57 | 2.93 | 2.75 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.64 | 0.98 | 0.03 | -0.01 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 2.08 | 2.32 | 2.20 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.46 | 0.96 | 0.07 | -0.01 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 32.50 | 1.61 | 2.43 | 2.02 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.90 | 0.13 | -0.02 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 1.20 | 1.29 | 1.25 | 1.19 | -0.56 | -32.00% | 0.04 | 1 | 48 | 0.26 | 0.83 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 33.50 | 0.80 | 0.88 | 0.84 | 0.82 | -0.52 | -38.81% | 0.03 | 55 | 0 | 0.24 | 0.71 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.38 | -43.19% | 0.01 | 167 | 267 | 0.23 | 0.55 | 0.37 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.30 | -52.64% | 0.01 | 382 | 239 | 0.23 | 0.37 | 0.36 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.18 | -56.25% | 0.00 | 141 | 374 | 0.24 | 0.22 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.50 | 0.05 | 0.14 | 0.10 | 0.06 | -0.12 | -66.67% | 0.00 | 80 | 273 | 0.26 | 0.12 | 0.18 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 9,838 | 643 | 0.26 | 0.07 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.02 | 0.04 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 178 | 0.28 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 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 | 0.20 | 0.10 | 0.49 | +0.47 | +2,350.00% | 0.01 | 1 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.83 | +0.72 | +654.55% | 0.00 | 1 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.86 | +0.85 | +8,500.00% | 0.00 | 1 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.82 | 0.41 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.13 | +1,300.00% | 0.00 | 3 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 1.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.38 | +1,900.00% | 0.00 | 1 | 20 | 0.64 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.02 | 0.03 | -0.01 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 9,026 | 490 | 0.38 | -0.04 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 32.50 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 98 | 0.27 | -0.10 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 0.08 | 0.16 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 27 | 155 | 0.26 | -0.17 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 33.50 | 0.16 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.01 | 443 | 150 | 0.22 | -0.29 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 0.34 | 0.37 | 0.36 | 0.36 | +0.13 | +56.53% | 0.01 | 509 | 171 | 0.22 | -0.45 | 0.37 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 34.50 | 0.61 | 0.67 | 0.64 | 0.63 | +0.22 | +53.66% | 0.02 | 467 | 102 | 0.22 | -0.63 | 0.36 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 0.95 | 1.09 | 1.02 | 0.94 | +0.24 | +34.29% | 0.03 | 2 | 168 | 0.24 | -0.78 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.50 | 1.35 | 1.56 | 1.46 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.88 | 0.18 | -0.02 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 1.81 | 2.10 | 1.96 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.93 | 0.11 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 36.50 | 2.31 | 3.50 | 2.91 | % | 0.08 | 0 | 0 | 1.09 | -0.98 | 0.04 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 37.00 | 2.82 | 4.00 | 3.41 | % | 0.09 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 37.50 | 3.30 | 4.55 | 3.93 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 38.00 | 3.80 | 5.05 | 4.43 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 38.50 | 4.30 | 5.55 | 4.93 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 39.00 | 4.80 | 6.25 | 5.53 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 39.50 | 5.35 | 6.55 | 5.95 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 40.00 | 5.80 | 7.05 | 6.43 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 41.00 | 6.80 | 8.85 | 7.83 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 42.00 | 7.80 | 9.80 | 8.80 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 43.00 | 8.80 | 10.85 | 9.83 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 44.00 | 9.80 | 11.85 | 10.83 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 10.80 | 12.85 | 11.83 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |