Options Chain for BP PLC SPONSORED ADR (BP) - $34.45 as of 1/13/2026 7:12:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 22.45 | 20.58 | 20.15 | +0.71 | +3.66% | 1.37 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 20.00 | 13.75 | 17.50 | 15.63 | 15.18 | +0.58 | +3.98% | 0.78 | 1 | 3 | 7.80 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 23.00 | 11.15 | 13.50 | 12.33 | 12.40 | +0.95 | +8.30% | 0.54 | 4 | 7 | 4.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 24.00 | 10.15 | 13.50 | 11.83 | 11.61 | +1.41 | +13.83% | 0.49 | 5 | 7 | 5.52 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 25.00 | 8.90 | 10.70 | 9.80 | 9.31 | 0.00 | 0.00% | 0.39 | 0 | 366 | 2.92 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 26.00 | 7.90 | 10.45 | 9.18 | 9.60 | -0.75 | -7.25% | 0.35 | 3 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 27.00 | 6.95 | 9.70 | 8.33 | 8.24 | -1.26 | -13.27% | 0.31 | 1 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 28.00 | 6.30 | 7.50 | 6.90 | 7.63 | +1.33 | +21.12% | 0.25 | 1 | 192 | 1.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 29.00 | 4.85 | 7.85 | 6.35 | 5.68 | -1.32 | -18.86% | 0.22 | 1 | 41 | 3.35 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 30.00 | 5.30 | 5.45 | 5.38 | 5.00 | +0.58 | +13.13% | 0.18 | 15 | 596 | 1.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 30.50 | 4.15 | 5.20 | 4.68 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 31.00 | 3.15 | 4.65 | 3.90 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:58 PM EST |
| 31.50 | 3.30 | 4.20 | 3.75 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 32.00 | 3.15 | 3.65 | 3.40 | 3.00 | +0.46 | +18.11% | 0.11 | 10 | 710 | 1.12 | 1.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 32.50 | 2.21 | 3.15 | 2.68 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.00 | 0.99 | 0.02 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 33.00 | 1.63 | 2.65 | 2.14 | 2.44 | +1.14 | +87.70% | 0.06 | 42 | 4,196 | 0.88 | 0.97 | 0.06 | -0.02 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 33.50 | 1.54 | 2.22 | 1.88 | 1.77 | +0.64 | +56.64% | 0.06 | 1 | 159 | 0.84 | 0.93 | 0.10 | -0.03 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 34.00 | 1.38 | 1.52 | 1.45 | 1.42 | +0.76 | +115.16% | 0.04 | 126 | 3,850 | 0.37 | 0.87 | 0.17 | -0.05 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 34.50 | 0.97 | 1.07 | 1.02 | 1.02 | +0.63 | +161.54% | 0.03 | 56 | 1,137 | 0.36 | 0.78 | 0.26 | -0.06 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 35.00 | 0.61 | 0.68 | 0.65 | 0.64 | +0.43 | +204.77% | 0.02 | 1,674 | 9,037 | 0.33 | 0.64 | 0.34 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 35.50 | 0.31 | 0.40 | 0.36 | 0.36 | +0.26 | +260.00% | 0.01 | 1,333 | 1,175 | 0.32 | 0.46 | 0.36 | -0.08 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 36.00 | 0.16 | 0.21 | 0.19 | 0.17 | +0.11 | +183.34% | 0.01 | 1,066 | 16,908 | 0.33 | 0.30 | 0.30 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 36.50 | 0.07 | 0.13 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 367 | 620 | 0.35 | 0.18 | 0.22 | -0.05 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 37.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 138 | 20,726 | 0.40 | 0.10 | 0.14 | -0.04 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 37.50 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 57 | 196 | 0.39 | 0.06 | 0.09 | -0.03 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 9,271 | 0.45 | 0.03 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.74 | 0.01 | 0.02 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 39.00 | 0.01 | 0.63 | 0.32 | 0.01 | -0.03 | -75.00% | 0.01 | 39 | 5,987 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 39.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 76 | 10,511 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,502 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,805 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 858 | 1.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,662 | 2.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,062 | 2.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,201 | 1.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,267 | 4.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5,397 | 3.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 607 | 2.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10,274 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 678 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 5,538 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 55 | 2,827 | 0.69 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 161 | 0.96 | -0.01 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 154 | 13,481 | 0.42 | -0.03 | 0.06 | -0.02 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 33.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 44 | 1,231 | 0.43 | -0.07 | 0.10 | -0.03 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 34.00 | 0.06 | 0.30 | 0.18 | 0.10 | -0.18 | -64.29% | 0.01 | 15,032 | 5,034 | 0.39 | -0.13 | 0.17 | -0.05 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 34.50 | 0.12 | 0.34 | 0.23 | 0.16 | -0.31 | -65.96% | 0.01 | 57 | 619 | 0.36 | -0.22 | 0.26 | -0.06 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 35.00 | 0.23 | 0.30 | 0.27 | 0.28 | -0.49 | -63.64% | 0.01 | 416 | 2,795 | 0.33 | -0.36 | 0.34 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 35.50 | 0.43 | 0.71 | 0.57 | 0.46 | -0.88 | -65.68% | 0.02 | 224 | 140 | 0.31 | -0.54 | 0.36 | -0.08 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 36.00 | 0.77 | 0.84 | 0.81 | 0.83 | -0.81 | -49.39% | 0.02 | 34 | 4,449 | 0.32 | -0.70 | 0.30 | -0.07 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 36.50 | 1.19 | 1.29 | 1.24 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.82 | 0.22 | -0.05 | 1/5/2026 | 1/13/2026 3:59:58 PM EST |
| 37.00 | 1.47 | 1.81 | 1.64 | 1.78 | -1.27 | -41.64% | 0.04 | 1 | 2,489 | 0.53 | -0.90 | 0.14 | -0.04 | 1/13/2026 | 1/13/2026 3:59:58 PM EST |
| 37.50 | 1.92 | 2.42 | 2.17 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.94 | 0.09 | -0.03 | 1/8/2026 | 1/13/2026 3:59:58 PM EST |
| 38.00 | 2.30 | 2.98 | 2.64 | 2.82 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.93 | -0.97 | 0.05 | -0.01 | 12/15/2025 | 1/13/2026 3:59:58 PM EST |
| 38.50 | 2.85 | 3.70 | 3.28 | % | 0.09 | 0 | 0 | 1.26 | -0.99 | 0.02 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 39.00 | 3.35 | 4.85 | 4.10 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 3:59:58 PM EST |
| 39.50 | 3.90 | 4.40 | 4.15 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 40.00 | 4.40 | 5.85 | 5.13 | 6.75 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.18 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/13/2026 3:59:58 PM EST |
| 41.00 | 4.40 | 6.85 | 5.63 | % | 0.14 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 42.00 | 6.20 | 7.90 | 7.05 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/13/2026 3:59:58 PM EST |
| 43.00 | 6.00 | 8.85 | 7.43 | % | 0.17 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 44.00 | 7.10 | 10.10 | 8.60 | % | 0.20 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:58 PM EST | |||
| 45.00 | 8.10 | 10.85 | 9.48 | 10.74 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:58 PM EST |
| 47.00 | 10.40 | 12.85 | 11.63 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/13/2026 3:59:58 PM EST |
| 50.00 | 13.65 | 15.90 | 14.78 | 17.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/13/2026 3:59:58 PM EST |
| 55.00 | 18.40 | 21.10 | 19.75 | 23.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/13/2026 3:59:58 PM EST |
| 60.00 | 23.45 | 26.60 | 25.03 | 26.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/13/2026 3:59:58 PM EST |