Options Chain for BP PLC SPONSORED ADR (BP) - $37.70 as of 1/29/2026 1:23:52 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 | 21.90 | 24.30 | 23.10 | 15.00 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 1/29/2026 4:00:02 PM EST |
| 18.00 | 18.90 | 21.30 | 20.10 | 12.49 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 1/29/2026 4:00:02 PM EST |
| 20.00 | 16.75 | 20.00 | 18.38 | 10.06 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 15.95 | 18.30 | 17.13 | 13.45 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/29/2026 4:00:02 PM EST |
| 22.00 | 14.90 | 18.05 | 16.48 | 12.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/29/2026 4:00:02 PM EST |
| 23.00 | 13.85 | 17.05 | 15.45 | 13.60 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 4:00:02 PM EST |
| 24.00 | 12.75 | 15.50 | 14.13 | 8.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/29/2026 4:00:02 PM EST |
| 25.00 | 11.90 | 14.35 | 13.13 | 11.61 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 4:00:02 PM EST |
| 26.00 | 10.85 | 13.55 | 12.20 | 6.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/29/2026 4:00:02 PM EST |
| 27.00 | 9.85 | 12.55 | 11.20 | 7.63 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/29/2026 4:00:02 PM EST |
| 28.00 | 9.00 | 11.35 | 10.18 | 7.25 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.05 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:02 PM EST |
| 29.00 | 7.90 | 10.35 | 9.13 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.97 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:02 PM EST |
| 30.00 | 6.85 | 10.10 | 8.48 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 1,054 | 1.08 | 0.99 | 0.02 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 31.00 | 6.15 | 8.90 | 7.53 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 183 | 0.95 | 0.97 | 0.03 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 32.00 | 6.10 | 6.25 | 6.18 | 6.28 | +1.46 | +30.29% | 0.19 | 37 | 1,121 | 0.37 | 0.94 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 33.00 | 5.15 | 5.30 | 5.23 | 5.35 | +1.45 | +37.18% | 0.16 | 1 | 814 | 0.35 | 0.90 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 34.00 | 3.80 | 4.55 | 4.18 | 4.43 | +0.35 | +8.58% | 0.12 | 7 | 952 | 0.40 | 0.85 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 35.00 | 3.40 | 3.55 | 3.48 | 3.40 | +0.91 | +36.55% | 0.10 | 89 | 2,328 | 0.31 | 0.79 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 36.00 | 2.63 | 2.76 | 2.70 | 2.80 | +0.35 | +14.29% | 0.08 | 1 | 8,648 | 0.30 | 0.70 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 37.00 | 1.97 | 2.08 | 2.03 | 2.08 | +0.29 | +16.21% | 0.05 | 99 | 12,076 | 0.28 | 0.61 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 38.00 | 1.46 | 1.56 | 1.51 | 1.50 | +0.21 | +16.28% | 0.04 | 254 | 2,197 | 0.29 | 0.50 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 39.00 | 1.05 | 1.14 | 1.10 | 1.07 | +0.25 | +30.49% | 0.03 | 102 | 16,449 | 0.29 | 0.41 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 40.00 | 0.73 | 0.83 | 0.78 | 0.82 | +0.21 | +34.43% | 0.02 | 103 | 2,139 | 0.29 | 0.32 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 41.00 | 0.51 | 0.60 | 0.56 | 0.56 | +0.16 | +40.00% | 0.01 | 538 | 992 | 0.29 | 0.24 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 42.00 | 0.33 | 0.40 | 0.37 | 0.40 | +0.14 | +53.85% | 0.01 | 32 | 588 | 0.29 | 0.18 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 43.00 | 0.22 | 0.31 | 0.27 | 0.29 | +0.17 | +141.67% | 0.01 | 68 | 169 | 0.30 | 0.14 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 44.00 | 0.17 | 0.23 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 48 | 0.31 | 0.10 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 45.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 13 | 99 | 0.31 | 0.08 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 46.00 | 0.07 | 0.14 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.06 | 0.02 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 47.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 71 | 0.33 | 0.04 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 160 | 57 | 0.35 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/29/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 840 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 4:00:02 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/29/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:02 PM EST |
| 28.00 | 0.03 | 0.09 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,038 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 250 | 2,814 | 0.39 | -0.01 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 31.00 | 0.13 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.37 | -0.03 | 0.03 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 32.00 | 0.15 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 1,505 | 4,805 | 0.34 | -0.06 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 33.00 | 0.23 | 0.31 | 0.27 | 0.26 | -0.04 | -13.34% | 0.01 | 5 | 1,532 | 0.32 | -0.10 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 34.00 | 0.35 | 0.44 | 0.40 | 0.40 | -0.03 | -6.98% | 0.01 | 15 | 7,337 | 0.31 | -0.15 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 35.00 | 0.55 | 0.64 | 0.60 | 0.57 | -0.08 | -12.31% | 0.02 | 20 | 7,467 | 0.30 | -0.21 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 36.00 | 0.82 | 0.91 | 0.87 | 0.84 | -0.09 | -9.68% | 0.02 | 17 | 543 | 0.30 | -0.30 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 37.00 | 1.19 | 1.30 | 1.25 | 1.30 | -0.05 | -3.71% | 0.03 | 31 | 556 | 0.29 | -0.39 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 38.00 | 1.70 | 1.80 | 1.75 | 1.70 | -0.16 | -8.61% | 0.05 | 21 | 482 | 0.30 | -0.50 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 39.00 | 2.28 | 2.41 | 2.35 | 2.73 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.30 | -0.59 | 0.10 | -0.01 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 40.00 | 2.98 | 3.15 | 3.07 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.31 | -0.68 | 0.09 | -0.01 | 1/2/2026 | 1/29/2026 4:00:02 PM EST |
| 41.00 | 3.75 | 3.90 | 3.83 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.31 | -0.76 | 0.08 | -0.01 | 1/5/2026 | 1/29/2026 4:00:02 PM EST |
| 42.00 | 4.60 | 4.75 | 4.68 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 330 | 0.32 | -0.82 | 0.06 | -0.01 | 7/2/2025 | 1/29/2026 4:00:02 PM EST |
| 43.00 | 5.50 | 5.65 | 5.58 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.34 | -0.86 | 0.05 | -0.01 | 11/17/2025 | 1/29/2026 4:00:02 PM EST |
| 44.00 | 6.45 | 6.60 | 6.53 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.90 | 0.04 | -0.01 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 45.00 | 7.40 | 7.55 | 7.48 | 11.04 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.39 | -0.92 | 0.03 | -0.01 | 1/9/2026 | 1/29/2026 4:00:02 PM EST |
| 46.00 | 8.35 | 9.30 | 8.83 | 13.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.52 | -0.94 | 0.02 | 0.00 | 7/29/2025 | 1/29/2026 4:00:02 PM EST |
| 47.00 | 9.30 | 9.50 | 9.40 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.45 | -0.96 | 0.02 | 0.00 | 7/29/2025 | 1/29/2026 4:00:02 PM EST |
| 50.00 | 11.10 | 14.25 | 12.68 | 16.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 8/14/2025 | 1/29/2026 4:00:02 PM EST |