Cboe Global Markets

BP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BP plc (ADR) (bp)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
32.6
Ask: 
32.72
Vol: 
12,721,787
Last: 
32.7
Change: 
+1.12 (+3.4314%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BP 31.500
1.31
+0.93
1.2
1.3
130
0.25
0.8565
0.2005
834
BP 32.000
0.86
+0.67
0.8
0.89
1,816
0.24
0.7412
0.3056
13783
BP 32.500
0.49
+0.4
0.46
0.56
421
0.24
0.5692
0.3826
909
BP 33.000
0.28
+0.225
0.27
0.29
1,309
0.24
0.3807
0.3643
5277
BP 33.500
0.17
+0.15
0.14
0.16
6,263
0.25
0.236
0.2751
143
BP 34.000
0.1
+0.085
0.08
0.11
1,740
0.27
0.1488
0.188
4548
Fri Jul 18 2025
Strike
BP 31.500
BP 32.000
BP 32.500
BP 33.000
BP 33.500
BP 34.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BP 31.500
0.09
-0.285
0.07
0.65
171
0.47
-0.1442
0.2021
204
BP 32.000
0.16
-0.525
0.14
0.18
516
0.23
-0.2607
0.3086
2047
BP 32.500
0.33
-0.74
0.3
0.35
649
0.22
-0.4346
0.3869
24
BP 33.000
0.53
-0.995
0.57
1.99
87
0.61
-0.6252
0.3689
2120
BP 33.500
0.93
-1.54
0.82
1.17
12
0.25
-0.7713
0.2787
0
BP 34.000
2.84
+0
1.28
1.48
0
0.19
-0.8588
0.19
1000
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BP 31.500
1.22
+0.625
1.12
1.49
6
0.23
0.7951
0.1871
5
BP 32.000
1.05
+0.695
0.96
1.25
235
0.28
0.6924
0.2402
480
BP 32.500
0.72
+0.505
0.57
0.94
17
0.26
0.5635
0.274
65
BP 33.000
0.49
+0.36
0.37
0.52
183
0.24
0.4267
0.2714
453
BP 33.500
0.27
+0.195
0.27
0.35
53
0.24
0.3053
0.2363
1
BP 34.000
0.17
+0.14
0.14
0.2
94
0.24
0.2107
0.1878
347
Fri Jul 25 2025
Strike
BP 31.500
BP 32.000
BP 32.500
BP 33.000
BP 33.500
BP 34.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BP 31.500
0.16
-0.37
0.14
0.2
72
0.23
-0.2072
0.1894
0
BP 32.000
0.28
-0.53
0.21
0.31
79
0.23
-0.3114
0.2436
314
BP 32.500
0.47
-0.7
0.43
0.51
33
0.23
-0.4424
0.2786
7
BP 33.000
0.76
-0.825
0.69
0.79
11
0.23
-0.5817
0.2771
405
BP 33.500
0
+0
1.05
3.1
0
0.63
-0.7058
0.243
0
BP 34.000
0
+0
1.36
2.08
0
0.35
-0.8028
0.1949
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.