Options Chain for BP PLC SPONSORED ADR (BP) - $42.83 as of 8/14/2026 10:54:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 19.80 | 17.80 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 10.85 | 14.75 | 12.80 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 8.90 | 12.95 | 10.93 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 7.90 | 11.70 | 9.80 | % | 0.30 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 7.35 | 10.20 | 8.78 | % | 0.26 | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 6.00 | 9.75 | 7.88 | % | 0.23 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 36.00 | 5.45 | 8.30 | 6.88 | % | 0.19 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 37.00 | 4.65 | 7.35 | 6.00 | % | 0.16 | 0 | 0 | 0.65 | 0.92 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 3.75 | 6.65 | 5.20 | % | 0.14 | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 39.00 | 2.98 | 5.60 | 4.29 | % | 0.11 | 0 | 0 | 0.57 | 0.82 | 0.06 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 3.20 | 3.85 | 3.53 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.07 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 41.00 | 2.51 | 3.60 | 3.06 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.08 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 42.00 | 2.06 | 2.33 | 2.20 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 1.52 | 1.95 | 1.74 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 1.09 | 1.38 | 1.24 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 0.77 | 1.04 | 0.91 | 0.90 | % | 0.02 | 2 | 0 | 0.28 | 0.33 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 46.00 | 0.57 | 0.78 | 0.68 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.07 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 47.00 | 0.37 | 0.58 | 0.48 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.06 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 0.25 | 0.43 | 0.34 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.05 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.02 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 37.00 | 0.01 | 0.46 | 0.24 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 0.23 | 0.40 | 0.32 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 39.00 | 0.39 | 0.57 | 0.48 | 0.45 | % | 0.01 | 1 | 0 | 0.29 | -0.18 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 40.00 | 0.56 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.07 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 41.00 | 0.81 | 1.10 | 0.96 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.08 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 42.00 | 1.17 | 1.49 | 1.33 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 1.64 | 2.37 | 2.01 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 2.30 | 2.63 | 2.47 | % | 0.06 | 0 | 0 | 0.28 | -0.58 | 0.09 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 2.92 | 3.25 | 3.09 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.08 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 46.00 | 3.65 | 4.35 | 4.00 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.07 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 47.00 | 3.20 | 6.40 | 4.80 | % | 0.10 | 0 | 0 | 0.61 | -0.80 | 0.06 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 4.25 | 7.50 | 5.88 | % | 0.12 | 0 | 0 | 0.67 | -0.86 | 0.05 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 5.15 | 8.00 | 6.58 | % | 0.13 | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 6.05 | 8.90 | 7.48 | % | 0.15 | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 6.35 | 10.35 | 8.35 | % | 0.16 | 0 | 0 | 0.78 | -0.95 | 0.02 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 52.00 | 7.35 | 11.35 | 9.35 | % | 0.18 | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 8.35 | 12.35 | 10.35 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 10.30 | 14.35 | 12.33 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST |