Breaking News

BP PLC ADR (BP)

Symbol	Exchange	Currency
BP	NYSE	USD	Real-time
3LBP	London	GBP	Real-time
3SBP	London	GBP	Real-time
BP	London	GBP	Real-time
BP_p	London	GBP	Real-time
BP_pb	London	GBP	Real-time
BP	Xetra	EUR	Delayed
BPm	Buenos Aires	ARS	Delayed
B1PP34	B3	BRL	Delayed
BPN	Mexico	MXN	Delayed
BP	Frankfurt	EUR	Delayed
BP	TradeGate	EUR	Delayed
BPl	BATS Europe	GBP	Delayed
BPN	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

41.63 -0.60 -1.42%

08/08 - Closed. Currency in USD

Pre Market

41.82

+0.19

+0.45%

20:47:33 - Real-time Data

Type: Equity

Market: United States

Volume: 4,080,387
Bid/Ask: 0.00 / 0.00
Day's Range: 41.53 - 41.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

BP ADR Option Chain

Get free option data for BP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for BP ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 07, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.6	18.75	0	25.00	0	0%	0	0.25	0
BP Call 25.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|25.00C Delta0.9291 Imp Vol2.887 Bid15.6 Gamma0.0081 Theoretical17.17 Ask18.75 Theta-0.158 Intrinsic Value16.61 Volume0 Vega0.0078 Time Value-16.61 Open Interest16 Rho0.0032 Delta / Theta-5.8786 BP Put 25.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|25.00P Delta-0.0255 Imp Vol2.028 Bid0 Gamma0.0051 Theoretical0.13 Ask0.25 Theta-0.0496 Intrinsic Value-16.61 Volume0 Vega0.0034 Time Value16.61 Open Interest0 Rho-0.0002 Delta / Theta0.5144
0	0%	14.25	16.05	0	27.00	0	0%	0	2.12	0
BP Call 27.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|27.00C Delta0.9215 Imp Vol2.504 Bid14.25 Gamma0.0101 Theoretical15.15 Ask16.05 Theta-0.1482 Intrinsic Value14.61 Volume0 Vega0.0084 Time Value-14.61 Open Interest9 Rho0.0034 Delta / Theta-6.2182 BP Put 27.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|27.00P Delta-0.1061 Imp Vol2.9986 Bid0 Gamma0.0106 Theoretical1.06 Ask2.12 Theta-0.226 Intrinsic Value-14.61 Volume0 Vega0.0106 Time Value14.61 Open Interest0 Rho-0.001 Delta / Theta0.4697
0	0%	11.8	15.75	0	28.00	0	0%	0	2.12	0
BP Call 28.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|28.00C Delta0.955 Imp Vol1.8153 Bid11.8 Gamma0.009 Theoretical13.78 Ask15.75 Theta-0.0685 Intrinsic Value13.61 Volume0 Vega0.0054 Time Value-13.61 Open Interest0 Rho0.0034 Delta / Theta-13.9438 BP Put 28.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolBP\|20260814\|28.00P Delta-0.113 Imp Vol2.8094 Bid0 Gamma0.0118 Theoretical1.06 Ask2.12 Theta-0.2215 Intrinsic Value-13.61 Volume0 Vega0.011 Time Value13.61 Open Interest0 Rho-0.001 Delta / Theta0.5103
					41.61	Price @ Aug 07, 2026 20:09 GMT
0.49	-34.67%	0.34	0.46	183	42.00	1.06	20.45%	1.12	1.24	67
BP Call 42.00 Exp: Aug 14, 2026 Last: 0.49 Chg.: -34.67% SymbolBP\|20260814\|42.00C Delta0.3919 Imp Vol0.2562 Bid0.34 Gamma0.2605 Theoretical0.4 Ask0.46 Theta-0.04 Intrinsic Value-0.39 Volume183 Vega0.0221 Time Value0.88 Open Interest283 Rho0.0027 Delta / Theta-9.7924 BP Put 42.00 Exp: Aug 14, 2026 Last: 1.06 Chg.: 20.45% SymbolBP\|20260814\|42.00P Delta-0.5606 Imp Vol0.411 Bid1.12 Gamma0.1665 Theoretical1.18 Ask1.24 Theta-0.0671 Intrinsic Value0.39 Volume67 Vega0.0227 Time Value0.67 Open Interest139 Rho-0.0047 Delta / Theta8.3534
0.23	-58.18%	0.22	0.3	57	42.50	1.5	18.11%	1	1.61	25
BP Call 42.50 Exp: Aug 14, 2026 Last: 0.23 Chg.: -58.18% SymbolBP\|20260814\|42.50C Delta0.2795 Imp Vol0.266 Bid0.22 Gamma0.2196 Theoretical0.26 Ask0.3 Theta-0.0365 Intrinsic Value-0.89 Volume57 Vega0.0194 Time Value1.12 Open Interest47 Rho0.002 Delta / Theta-7.6662 BP Put 42.50 Exp: Aug 14, 2026 Last: 1.5 Chg.: 18.11% SymbolBP\|20260814\|42.50P Delta-0.682 Imp Vol0.3225 Bid1 Gamma0.1918 Theoretical1.3 Ask1.61 Theta-0.0479 Intrinsic Value0.89 Volume25 Vega0.0205 Time Value0.61 Open Interest12 Rho-0.0057 Delta / Theta14.2446
0.18	-48.57%	0.13	0.2	44	43.00	1.81	0%	1.81	2.06	10
BP Call 43.00 Exp: Aug 14, 2026 Last: 0.18 Chg.: -48.57% SymbolBP\|20260814\|43.00C Delta0.192 Imp Vol0.2752 Bid0.13 Gamma0.1724 Theoretical0.17 Ask0.2 Theta-0.0307 Intrinsic Value-1.39 Volume44 Vega0.0157 Time Value1.57 Open Interest200 Rho0.0014 Delta / Theta-6.2579 BP Put 43.00 Exp: Aug 14, 2026 Last: 1.81 Chg.: 0% SymbolBP\|20260814\|43.00P Delta-0.6916 Imp Vol0.4585 Bid1.81 Gamma0.1331 Theoretical1.94 Ask2.06 Theta-0.0669 Intrinsic Value1.39 Volume10 Vega0.0202 Time Value0.42 Open Interest85 Rho-0.0059 Delta / Theta10.3455

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BP Comments

Write your thoughts about BP PLC ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,289.21	-1.14	-0.02%
Nikkei 225	66,970.22	+1363.51	+2.08%
Shanghai	3,966.59	+26.56	+0.67%
US 500	7,751.2	-6.3	-0.08%
US Tech 100	29,694.2	-28.1	-0.09%
DAX	26,369.74	+14.39	+0.05%
Dollar Index	99.650	+0.227	+0.23%

Crude Oil WTI	79.71	+1.53	+1.96%
Brent Oil	85.11	+1.56	+1.87%
Natural Gas	2.763	+0.101	+3.79%
Gold	4,390.51	-9.19	-0.21%
Silver	64.190	+0.691	+1.09%
US Soybeans	1,182.50	+5.50	+0.47%
Copper	6.6275	+0.0365	+0.55%

Philippines 2Y	6.504	0.000	0.00%
Philippines 10Y	7.256	0.000	0.00%
Philippines 20Y	7.526	0.000	0.00%
U.S. 2Y	4.224	+0.020	+0.48%
U.S. 10Y	4.670	+0.012	+0.26%
U.S. 30Y	5.209	-0.001	-0.02%
Germany 10Y	3.1476	+0.0179	+0.57%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BP	41.63	-0.60	-1.42%

Market Movers

Name	Last	Chg. %	Vol.
Dominion Holdings	11.780	+1.55%	20.47M
Ayala Land	16.000	-1.60%	8.49M
Atlas Consolidated Mining	15.500	-2.52%	7.78M
Semirara Mining	19.22	-3.90%	6.49M
BDO Unibank	123.20	+0.98%	1.56M
International Container	996.000	-0.40%	733.12K
SM Investments	603.00	+1.69%	377.33K

Name	Last	Chg. %	Vol.
DM WENCESLAO & ASSOCIATES	5.88	+17.60%	68.30K
Concrete Aggregates	57.900	+13.20%	0.11K
House of Investments	5.190	+11.61%	104.00K
Integrated Micro-Electronics	7.080	+10.11%	9.25M
Keppel Philippines	2.630	+9.58%	14.00K
Xurpas	0.205	+7.89%	280.00K
Cirtek	1.12	+6.67%	5.72M

Name	Last	Chg. %	Vol.
Anglo Philippine	1.400	-22.22%	10.80M
Metro Alliance Holdings Equities	0.56	-20.00%	7.00K
Prime Media	0.770	-9.41%	15.00K
LFM Properties	0.02	-9.09%	300.00K
Geograce Resources	0.077	-8.33%	420.00K
Figaro Coffee	0.60	-4.76%	891.00K
Del Monte Pacific Ltd	3.770	-4.31%	18.00K