Options Chain for BP PLC SPONSORED ADR (BP) - $32.13 as of 7/25/2025 12:29:30 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 | 11.95 | 13.20 | 12.58 | 10.19 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 10.95 | 12.75 | 11.85 | % | 0.56 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 21.50 | 10.45 | 12.20 | 11.33 | % | 0.53 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.00 | 9.95 | 10.85 | 10.40 | % | 0.47 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 9.45 | 10.00 | 9.73 | % | 0.43 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 23.00 | 8.95 | 9.85 | 9.40 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 23.50 | 8.45 | 9.00 | 8.73 | % | 0.37 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.00 | 7.95 | 8.85 | 8.40 | % | 0.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.50 | 7.45 | 9.30 | 8.38 | % | 0.34 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 6.95 | 7.85 | 7.40 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:53 AM EST |
| 25.50 | 6.45 | 8.30 | 7.38 | % | 0.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 26.00 | 5.95 | 6.85 | 6.40 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 26.50 | 5.45 | 6.75 | 6.10 | % | 0.23 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 27.00 | 4.95 | 5.30 | 5.13 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 4.45 | 4.80 | 4.63 | 5.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 28.00 | 3.95 | 4.30 | 4.13 | 4.98 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 28.50 | 3.45 | 3.80 | 3.63 | % | 0.13 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 29.00 | 2.94 | 3.30 | 3.12 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.74 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 29.50 | 2.44 | 2.93 | 2.69 | % | 0.09 | 0 | 0 | 0.76 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 1.98 | 2.04 | 2.01 | 1.92 | -0.08 | -4.00% | 0.07 | 5 | 132 | 0.31 | 0.96 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 30.50 | 1.48 | 1.60 | 1.54 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.36 | 0.91 | 0.14 | -0.02 | 7/15/2025 | 7/25/2025 11:58:53 AM EST |
| 31.00 | 1.06 | 1.11 | 1.09 | 0.93 | -0.79 | -45.93% | 0.04 | 13 | 609 | 0.23 | 0.82 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 31.50 | 0.66 | 0.71 | 0.69 | 0.71 | -0.18 | -20.23% | 0.02 | 21 | 398 | 0.22 | 0.69 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 32.00 | 0.35 | 0.37 | 0.36 | 0.40 | -0.13 | -24.53% | 0.01 | 155 | 514 | 0.22 | 0.49 | 0.42 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 0.15 | 0.18 | 0.17 | 0.19 | -0.11 | -36.67% | 0.01 | 277 | 370 | 0.21 | 0.29 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 33.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 5 | 1,627 | 0.21 | 0.15 | 0.25 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 33.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 164 | 0.23 | 0.07 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.43 | 0.02 | 0.06 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 55 | 830 | 0.41 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 38.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 39.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 41.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 42.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM 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 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 29.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | -0.01 | 0.02 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 289 | 0.31 | -0.04 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 30.50 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.26 | -0.09 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 31.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 23 | 174 | 0.23 | -0.18 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 31.50 | 0.17 | 0.21 | 0.19 | 0.31 | +0.11 | +55.00% | 0.01 | 3 | 171 | 0.22 | -0.31 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 32.00 | 0.36 | 0.39 | 0.38 | 0.52 | +0.19 | +57.58% | 0.01 | 39 | 566 | 0.21 | -0.51 | 0.42 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 0.66 | 0.71 | 0.69 | 0.73 | +0.20 | +37.74% | 0.02 | 50 | 347 | 0.21 | -0.71 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 33.00 | 1.07 | 1.12 | 1.10 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.21 | -0.85 | 0.25 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 33.50 | 1.51 | 2.66 | 2.09 | % | 0.06 | 0 | 0 | 1.00 | -0.93 | 0.14 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 34.00 | 1.98 | 2.42 | 2.20 | % | 0.06 | 0 | 0 | 0.63 | -0.98 | 0.06 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 34.50 | 2.49 | 2.69 | 2.59 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 2.98 | 3.40 | 3.19 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 7/25/2025 11:58:53 AM EST |
| 35.50 | 3.45 | 4.90 | 4.18 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 36.00 | 3.95 | 6.10 | 5.03 | % | 0.14 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 36.50 | 4.45 | 5.05 | 4.75 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.00 | 4.95 | 7.15 | 6.05 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.50 | 5.45 | 7.35 | 6.40 | % | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 38.00 | 5.95 | 7.65 | 6.80 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 38.50 | 6.45 | 8.65 | 7.55 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 39.00 | 6.95 | 8.65 | 7.80 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 39.50 | 7.45 | 9.50 | 8.48 | % | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 7.95 | 10.05 | 9.00 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.50 | 8.45 | 10.55 | 9.50 | % | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 41.00 | 8.95 | 10.65 | 9.80 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 41.50 | 9.45 | 11.50 | 10.48 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 42.00 | 9.95 | 11.65 | 10.80 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 43.00 | 10.95 | 12.00 | 11.48 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |