Options Chain for BP PLC SPONSORED ADR (BP) - $42.80 as of 8/18/2026 7:13:21 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 | 27.15 | 30.60 | 28.88 | % | 1.93 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 20.00 | 22.15 | 25.05 | 23.60 | 22.35 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 22.00 | 20.20 | 23.05 | 21.63 | % | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 23.00 | 20.35 | 21.00 | 20.68 | % | 0.90 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 24.00 | 18.25 | 21.25 | 19.75 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 25.00 | 18.15 | 19.30 | 18.73 | 19.04 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 26.00 | 16.25 | 19.10 | 17.68 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 15.30 | 18.10 | 16.70 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 28.00 | 14.65 | 16.35 | 15.50 | 14.60 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.39 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 29.00 | 13.50 | 16.15 | 14.83 | % | 0.51 | 0 | 0 | 0.82 | 0.97 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 13.55 | 14.15 | 13.85 | 12.95 | 0.00 | 0.00% | 0.46 | 0 | 83 | 0.44 | 0.96 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 12.45 | 13.10 | 12.78 | % | 0.41 | 0 | 0 | 0.38 | 0.95 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 32.00 | 11.55 | 12.15 | 11.85 | % | 0.37 | 0 | 0 | 0.39 | 0.94 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 10.70 | 11.20 | 10.95 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 1,151 | 0.39 | 0.92 | 0.02 | -0.01 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 34.00 | 9.70 | 10.30 | 10.00 | % | 0.29 | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 8.85 | 9.25 | 9.05 | 9.10 | +0.80 | +9.64% | 0.26 | 1 | 2,645 | 0.35 | 0.88 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 7.80 | 8.50 | 8.15 | % | 0.23 | 0 | 0 | 0.33 | 0.86 | 0.03 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 37.00 | 7.15 | 7.55 | 7.35 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 1,909 | 0.33 | 0.83 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 38.00 | 6.25 | 6.85 | 6.55 | % | 0.17 | 0 | 0 | 0.32 | 0.79 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 39.00 | 5.40 | 6.05 | 5.73 | % | 0.15 | 0 | 0 | 0.31 | 0.75 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 40.00 | 4.90 | 5.20 | 5.05 | 5.05 | +0.63 | +14.26% | 0.13 | 1 | 10,354 | 0.31 | 0.71 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 41.00 | 4.15 | 4.55 | 4.35 | % | 0.11 | 0 | 0 | 0.30 | 0.66 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 42.00 | 3.70 | 3.90 | 3.80 | 3.73 | +0.63 | +20.33% | 0.09 | 62 | 2,811 | 0.30 | 0.61 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 2.84 | 3.35 | 3.10 | 3.20 | % | 0.07 | 25 | 0 | 0.28 | 0.56 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 44.00 | 2.49 | 3.15 | 2.82 | 2.76 | % | 0.06 | 49 | 0 | 0.30 | 0.51 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 45.00 | 2.31 | 2.38 | 2.35 | 2.35 | +0.30 | +14.64% | 0.05 | 17,013 | 2,183 | 0.30 | 0.45 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 46.00 | 1.75 | 2.02 | 1.89 | % | 0.04 | 0 | 0 | 0.29 | 0.40 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 47.00 | 1.61 | 1.69 | 1.65 | 1.65 | +0.21 | +14.59% | 0.04 | 52 | 1,568 | 0.30 | 0.36 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 48.00 | 1.29 | 1.63 | 1.46 | % | 0.03 | 0 | 0 | 0.31 | 0.31 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 49.00 | 0.88 | 1.20 | 1.04 | % | 0.02 | 0 | 0 | 0.28 | 0.27 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 0.88 | 0.96 | 0.92 | 0.95 | +0.16 | +20.26% | 0.02 | 507 | 1,540 | 0.29 | 0.24 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 0.16 | 0.42 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,668 | 0.29 | 0.12 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,638 | 0.31 | 0.06 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,093 | 0.35 | 0.03 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 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 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 564 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 28.00 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,408 | 0.39 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 29.00 | 0.04 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 8 | 2,077 | 0.38 | -0.04 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 0.06 | 0.24 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 32.00 | 0.15 | 0.33 | 0.24 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 0.25 | 0.33 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 0.35 | -0.08 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 34.00 | 0.30 | 0.43 | 0.37 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 0.40 | 0.51 | 0.46 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,662 | 0.33 | -0.12 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 0.51 | 0.84 | 0.68 | % | 0.02 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 37.00 | 0.69 | 0.81 | 0.75 | 0.77 | -0.08 | -9.42% | 0.02 | 1 | 1,043 | 0.32 | -0.17 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 38.00 | 0.88 | 1.21 | 1.05 | % | 0.03 | 0 | 0 | 0.33 | -0.21 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 39.00 | 0.97 | 1.46 | 1.22 | 1.16 | % | 0.03 | 5 | 0 | 0.31 | -0.25 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 40.00 | 1.46 | 1.55 | 1.51 | 1.53 | -0.18 | -10.53% | 0.04 | 49 | 2,283 | 0.31 | -0.29 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 41.00 | 1.76 | 2.02 | 1.89 | % | 0.05 | 0 | 0 | 0.31 | -0.34 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 42.00 | 2.20 | 2.31 | 2.26 | 2.19 | -0.35 | -13.78% | 0.05 | 10 | 543 | 0.31 | -0.39 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 2.59 | 2.83 | 2.71 | 2.71 | % | 0.06 | 49 | 0 | 0.30 | -0.44 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 44.00 | 3.10 | 3.50 | 3.30 | 3.20 | % | 0.07 | 51 | 0 | 0.31 | -0.49 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 45.00 | 3.75 | 3.90 | 3.83 | 3.80 | -0.24 | -5.95% | 0.09 | 63 | 919 | 0.30 | -0.55 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 46.00 | 4.25 | 4.55 | 4.40 | % | 0.10 | 0 | 0 | 0.30 | -0.60 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 47.00 | 5.00 | 5.20 | 5.10 | 5.68 | 0.00 | 0.00% | 0.11 | 0 | 776 | 0.30 | -0.64 | 0.05 | -0.01 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 48.00 | 5.65 | 6.00 | 5.83 | % | 0.12 | 0 | 0 | 0.30 | -0.69 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 49.00 | 6.40 | 6.90 | 6.65 | % | 0.14 | 0 | 0 | 0.31 | -0.73 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 7.25 | 7.60 | 7.43 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 1,075 | 0.31 | -0.76 | 0.04 | -0.01 | 7/21/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 11.60 | 12.05 | 11.83 | 10.97 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.35 | -0.89 | 0.02 | -0.01 | 3/31/2026 | 8/18/2026 4:00:00 PM EST |
| 60.00 | 16.35 | 16.85 | 16.60 | % | 0.28 | 0 | 0 | 0.39 | -0.94 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 65.00 | 19.85 | 23.60 | 21.73 | % | 0.33 | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 70.00 | 24.75 | 28.55 | 26.65 | % | 0.38 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |