Free Trial
→ Altucher: Trump’s Great Gain is starting (From Paradigm Press) (Ad) Free BP Stock Alerts

BP (BP) Options Chain & Prices

BP logo
$34.20 +0.32 (+0.93%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$34.26 +0.06 (+0.19%)
As of 08/7/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

BP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$28.00$6.215Call3 - - 13
(-4)		89.39%
(+6.13%)		0.9999671
8/8/2025$30.00$4.216Call42 - 84
(-15)		72.15%
(+10.42%)		0.9997123
8/8/2025$30.50$3.716Call1 - - 1
(+0)		68.44%
(+12.06%)		0.9992691
8/8/2025$31.00$3.216Call25 - - 120
(-4)		64.53%
(+13.50%)		0.9981282
8/8/2025$31.50$0.001Put11 - 592
(-4)		59.72%
(+14.04%)		-0.0043121
8/8/2025$32.00$0.003Put101100 - 749
(-34)		53.52%
(+13.22%)		-0.008873
8/8/2025$32.00$2.219Call33 - - 405
(-20)		53.52%
(+13.22%)		0.9911076
8/8/2025$32.50$1.721Call22 - 12816
(-1353)		45.78%
(+10.77%)		0.9833168
8/8/2025$33.00$1.225Call10113173883
(-773)		36.86%
(+6.40%)		0.96832221
8/8/2025$33.50$0.021Put2895046579
(+286)		29.41%
(+5.51%)		-0.08682626
8/8/2025$33.50$0.738Call6913141009
(-95)		29.22%
(+1.24%)		0.91316226
8/8/2025$34.00$0.101Put17011538142
(+130)		26.32%
(-0.90%)		-0.32266527
8/8/2025$34.00$0.317Call19074561161
(-1613)		26.32%
(-0.90%)		0.67749848
8/8/2025$34.50$0.353Put43291454
(+54)		24.12%
(-2.72%)		-0.74548910
8/8/2025$34.50$0.069Call25615026696
(+303)		24.12%
(-2.72%)		0.26301958
8/8/2025$35.00$0.797Put1 - 14
(+4)		22.84%
(-6.03%)		-0.9820381
8/8/2025$35.00$0.005Call1011739978
(+17)		22.84%
(-6.07%)		0.03170526
8/8/2025$35.50$0.000Call28109129
(+73)		25.81%
(-8.84%)		0.00367111
8/8/2025$36.00$1.795Put11 - 0
(+0)		30.96%
(-9.75%)		-0.9999031
8/8/2025$36.00$0.000Call21 - - 100
(+2)		30.96%
(-9.75%)		0.00100321
8/8/2025$36.50$0.000Call3610 - 146
(+0)		35.66%
(-10.26%)		0.0003227
8/8/2025$37.00$2.795Put20 - 200
(+0)		39.99%
(-10.37%)		-0.9999974
8/8/2025$37.00$0.000Call26 - - 5
(+0)		39.99%
(-10.37%)		0.00011226
8/8/2025$37.50$0.000Call13 - - 13
(+13)		44.03%
(-10.12%)		4.2E-0513
8/8/2025$40.00$0.000Call1 - 15
(+0)		61.41%
(-6.01%)		1E-061
8/8/2025$41.00$0.000Call1 - - 0
(+0)		67.45%
(-4.43%)		01
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BP) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsored
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored