Options Chain for BP PLC SPONSORED ADR (BP) - $42.34 as of 8/28/2026 12:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 19.95 | 20.70 | 20.33 | % | 0.92 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 23.00 | 18.95 | 19.70 | 19.33 | % | 0.84 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 24.00 | 17.90 | 18.70 | 18.30 | % | 0.76 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 25.00 | 17.00 | 17.70 | 17.35 | % | 0.69 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 26.00 | 16.00 | 16.75 | 16.38 | % | 0.63 | 0 | 0 | 0.81 | 0.98 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 27.00 | 14.95 | 15.75 | 15.35 | % | 0.57 | 0 | 0 | 0.78 | 0.98 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 28.00 | 14.05 | 14.75 | 14.40 | % | 0.51 | 0 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 29.00 | 13.05 | 13.80 | 13.43 | % | 0.46 | 0 | 0 | 0.67 | 0.96 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 30.00 | 12.10 | 12.80 | 12.45 | % | 0.41 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 31.00 | 11.15 | 11.65 | 11.40 | % | 0.37 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 32.00 | 10.20 | 10.65 | 10.43 | % | 0.33 | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 33.00 | 9.25 | 9.70 | 9.48 | % | 0.29 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 34.00 | 8.30 | 8.75 | 8.53 | 8.55 | +0.14 | +1.67% | 0.25 | 10 | 2 | 0.37 | 0.88 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 35.00 | 7.40 | 7.85 | 7.63 | 8.73 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.36 | 0.86 | 0.03 | -0.01 | 8/25/2026 | 8/28/2026 2:59:07 PM EST |
| 36.00 | 6.50 | 7.05 | 6.78 | % | 0.19 | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 37.00 | 5.70 | 6.10 | 5.90 | 5.80 | -3.12 | -34.98% | 0.16 | 6 | 3 | 0.34 | 0.80 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 38.00 | 4.95 | 5.35 | 5.15 | 5.05 | % | 0.14 | 1 | 0 | 0.33 | 0.76 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST | |
| 39.00 | 4.25 | 4.55 | 4.40 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.33 | 0.71 | 0.05 | -0.01 | 8/20/2026 | 8/28/2026 2:59:07 PM EST |
| 40.00 | 3.65 | 3.85 | 3.75 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.33 | 0.66 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 41.00 | 3.05 | 3.20 | 3.13 | 3.05 | -0.50 | -14.09% | 0.08 | 6 | 21 | 0.32 | 0.60 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 42.00 | 2.51 | 2.60 | 2.56 | 2.50 | -0.10 | -3.85% | 0.06 | 14 | 352 | 0.32 | 0.53 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 43.00 | 2.04 | 2.13 | 2.09 | 2.07 | -0.27 | -11.54% | 0.05 | 90 | 295 | 0.31 | 0.46 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 44.00 | 1.65 | 1.72 | 1.69 | 1.69 | -0.02 | -1.17% | 0.04 | 69 | 236 | 0.31 | 0.40 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 45.00 | 1.30 | 1.38 | 1.34 | 1.37 | -0.24 | -14.91% | 0.03 | 7,287 | 531 | 0.31 | 0.34 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 46.00 | 1.03 | 1.11 | 1.07 | 1.07 | -0.18 | -14.40% | 0.02 | 3 | 525 | 0.31 | 0.29 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 47.00 | 0.82 | 0.88 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.31 | 0.25 | 0.05 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 48.00 | 0.64 | 0.70 | 0.67 | 0.68 | -0.12 | -15.00% | 0.01 | 55 | 262 | 0.31 | 0.21 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 49.00 | 0.49 | 0.56 | 0.53 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | 0.18 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 50.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.09 | -18.00% | 0.01 | 13 | 772 | 0.32 | 0.15 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 55.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | 0.06 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 60.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 23.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 24.00 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 25.00 | 0.03 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 26.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 27.00 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 28.00 | 0.06 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 29.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.01 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 30.00 | 0.09 | 0.16 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 31.00 | 0.12 | 0.19 | 0.16 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 32.00 | 0.16 | 0.23 | 0.20 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.02 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 33.00 | 0.22 | 0.28 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.10 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 2:59:07 PM EST |
| 34.00 | 0.29 | 0.35 | 0.32 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.12 | 0.02 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 35.00 | 0.39 | 0.45 | 0.42 | 0.42 | +0.01 | +2.44% | 0.01 | 50 | 17 | 0.35 | -0.14 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 36.00 | 0.52 | 0.59 | 0.56 | 0.56 | +0.06 | +12.00% | 0.02 | 194 | 51 | 0.34 | -0.17 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 37.00 | 0.70 | 0.76 | 0.73 | 0.76 | +0.11 | +16.93% | 0.02 | 203 | 4 | 0.34 | -0.20 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 38.00 | 0.92 | 0.98 | 0.95 | 0.99 | +0.03 | +3.13% | 0.02 | 209 | 209 | 0.33 | -0.24 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 39.00 | 1.20 | 1.27 | 1.24 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.33 | -0.29 | 0.05 | -0.01 | 8/26/2026 | 8/28/2026 2:59:07 PM EST |
| 40.00 | 1.54 | 1.62 | 1.58 | 1.61 | +0.22 | +15.83% | 0.04 | 32 | 62 | 0.32 | -0.34 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 41.00 | 1.94 | 2.03 | 1.99 | 2.04 | +0.14 | +7.37% | 0.05 | 18 | 28 | 0.32 | -0.40 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 42.00 | 2.42 | 2.51 | 2.47 | 2.53 | +0.20 | +8.59% | 0.06 | 208 | 216 | 0.32 | -0.47 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:59:07 PM EST |
| 43.00 | 2.96 | 3.05 | 3.01 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 259 | 0.32 | -0.54 | 0.06 | -0.01 | 8/26/2026 | 8/28/2026 2:59:07 PM EST |
| 44.00 | 3.55 | 3.70 | 3.63 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 301 | 0.31 | -0.60 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 45.00 | 4.20 | 4.40 | 4.30 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.31 | -0.66 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 2:59:07 PM EST |
| 46.00 | 4.90 | 5.15 | 5.03 | % | 0.11 | 0 | 0 | 0.31 | -0.71 | 0.06 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 47.00 | 5.60 | 6.00 | 5.80 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.32 | -0.75 | 0.05 | -0.01 | 8/20/2026 | 8/28/2026 2:59:07 PM EST |
| 48.00 | 6.40 | 6.85 | 6.63 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.32 | -0.79 | 0.04 | -0.01 | 8/20/2026 | 8/28/2026 2:59:07 PM EST |
| 49.00 | 7.35 | 7.75 | 7.55 | % | 0.15 | 0 | 0 | 0.32 | -0.82 | 0.04 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 50.00 | 8.10 | 8.65 | 8.38 | % | 0.17 | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.01 | 8/28/2026 2:59:07 PM EST | |||
| 55.00 | 12.90 | 13.45 | 13.18 | % | 0.24 | 0 | 0 | 0.44 | -0.94 | 0.02 | 0.00 | 8/28/2026 2:59:07 PM EST | |||
| 60.00 | 17.60 | 18.35 | 17.98 | 16.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.52 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 2:59:07 PM EST |