Options Chain for BP PLC SPONSORED ADR (BP) - $34.55 as of 12/18/2025 8:53:46 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 | 13.35 | 16.30 | 14.83 | 14.57 | 0.00 | 0.00% | 0.74 | 0 | 4 | 8.69 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 21.00 | 12.35 | 15.30 | 13.83 | 13.47 | 0.00 | 0.00% | 0.66 | 0 | 3 | 8.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 22.00 | 11.35 | 14.25 | 12.80 | 13.51 | 0.00 | 0.00% | 0.58 | 0 | 2 | 7.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 23.00 | 10.35 | 13.25 | 11.80 | % | 0.51 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 24.00 | 8.65 | 12.25 | 10.45 | 10.42 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 25.00 | 7.80 | 11.25 | 9.53 | 9.53 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 26.00 | 6.45 | 10.45 | 8.45 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/17/2025 4:00:00 PM EST |
| 27.00 | 5.45 | 9.25 | 7.35 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/17/2025 4:00:00 PM EST |
| 28.00 | 4.65 | 8.15 | 6.40 | 6.41 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 29.00 | 3.80 | 7.25 | 5.53 | 5.52 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 30.00 | 3.25 | 4.85 | 4.05 | 4.01 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 30.50 | 2.88 | 4.50 | 3.69 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 31.00 | 2.03 | 4.95 | 3.49 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 31.50 | 1.75 | 4.80 | 3.28 | 3.58 | 0.00 | 0.00% | 0.10 | 0 | 92 | 3.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 32.00 | 1.04 | 3.70 | 2.37 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 316 | 2.27 | 0.99 | 0.02 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 32.50 | 0.82 | 3.45 | 2.14 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 91 | 2.34 | 0.98 | 0.04 | -0.01 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 33.00 | 1.44 | 1.75 | 1.60 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 273 | 0.78 | 0.92 | 0.13 | -0.04 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 33.50 | 0.66 | 1.32 | 0.99 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.70 | 0.85 | 0.23 | -0.07 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 34.00 | 0.57 | 0.70 | 0.64 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.31 | 0.72 | 0.38 | -0.09 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 34.50 | 0.24 | 0.32 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.27 | 0.51 | 0.55 | -0.08 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 0.27 | 0.24 | 0.45 | -0.06 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 35.50 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.31 | 0.10 | 0.23 | -0.03 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,780 | 0.38 | 0.02 | 0.07 | -0.01 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.44 | 0.00 | 0.02 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,501 | 0.47 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,493 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,980 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 1.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/17/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 7.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/17/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.12 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/17/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 250 | 4.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 1.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 990 | 3.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 0.58 | -0.01 | 0.02 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | -0.02 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,822 | 0.39 | -0.08 | 0.13 | -0.04 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.38 | -0.15 | 0.23 | -0.07 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 34.00 | 0.06 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,047 | 0.29 | -0.28 | 0.38 | -0.09 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 34.50 | 0.23 | 0.34 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.28 | -0.49 | 0.55 | -0.08 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 35.00 | 0.53 | 0.66 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5,608 | 0.24 | -0.76 | 0.45 | -0.06 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 35.50 | 0.20 | 1.50 | 0.85 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.88 | -0.90 | 0.23 | -0.03 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 36.00 | 0.48 | 2.12 | 1.30 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 2,757 | 1.18 | -0.98 | 0.07 | -0.01 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 36.50 | 0.99 | 2.72 | 1.86 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 184 | 1.45 | -1.00 | 0.02 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 37.00 | 2.48 | 2.73 | 2.61 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 1,973 | 0.98 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 4:00:00 PM EST |
| 37.50 | 1.90 | 3.55 | 2.73 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 4:00:00 PM EST |
| 38.00 | 1.61 | 4.95 | 3.28 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 92 | 2.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:00 PM EST |
| 38.50 | 2.14 | 5.50 | 3.82 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:00 PM EST |
| 39.00 | 2.89 | 6.15 | 4.52 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:00 PM EST |
| 39.50 | 3.95 | 6.50 | 5.23 | % | 0.13 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 40.00 | 4.70 | 6.75 | 5.73 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 4:00:00 PM EST |
| 40.50 | 4.95 | 7.50 | 6.23 | % | 0.15 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 41.00 | 5.65 | 8.20 | 6.93 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/17/2025 4:00:00 PM EST |
| 41.50 | 6.15 | 9.10 | 7.63 | % | 0.18 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:00 PM EST | |||
| 42.00 | 6.65 | 9.60 | 8.13 | 5.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 4:00:00 PM EST |
| 43.00 | 7.45 | 10.55 | 9.00 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/17/2025 4:00:00 PM EST |
| 44.00 | 8.45 | 11.35 | 9.90 | 10.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 45.00 | 9.45 | 11.80 | 10.63 | 10.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |
| 46.00 | 10.60 | 12.65 | 11.63 | 11.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:00 PM EST |