Options Chain for BP PLC SPONSORED ADR (BP) - $38.42 as of 2/24/2026 7:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.60 | 18.70 | % | 0.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 25.00 | 11.45 | 15.50 | 13.48 | 9.54 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/24/2026 4:00:15 PM EST |
| 26.00 | 10.45 | 14.55 | 12.50 | % | 0.48 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 27.00 | 9.50 | 13.55 | 11.53 | % | 0.43 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 28.00 | 10.40 | 10.80 | 10.60 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.63 | 0.98 | 0.01 | -0.01 | 1/5/2026 | 2/24/2026 4:00:15 PM EST |
| 29.00 | 9.45 | 9.65 | 9.55 | 11.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 30.00 | 8.50 | 8.70 | 8.60 | 8.75 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.31 | 0.95 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 31.00 | 7.50 | 7.75 | 7.63 | 8.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.29 | 0.94 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 32.00 | 6.45 | 6.80 | 6.63 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.28 | 0.92 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 33.00 | 5.65 | 5.85 | 5.75 | 4.72 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.30 | 0.89 | 0.04 | -0.01 | 2/13/2026 | 2/24/2026 4:00:15 PM EST |
| 34.00 | 4.80 | 4.95 | 4.88 | 5.09 | 0.00 | 0.00% | 0.14 | 0 | 288 | 0.30 | 0.86 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 35.00 | 3.95 | 4.10 | 4.03 | 4.23 | 0.00 | 0.00% | 0.12 | 0 | 959 | 0.29 | 0.81 | 0.06 | -0.02 | 2/19/2026 | 2/24/2026 4:00:15 PM EST |
| 36.00 | 3.15 | 3.35 | 3.25 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 1,550 | 0.29 | 0.75 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 37.00 | 2.51 | 2.62 | 2.57 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 682 | 0.29 | 0.67 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 38.00 | 1.91 | 2.00 | 1.96 | 1.90 | -0.12 | -5.95% | 0.05 | 67 | 1,588 | 0.28 | 0.58 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 39.00 | 1.42 | 1.50 | 1.46 | 1.42 | -0.05 | -3.41% | 0.04 | 24 | 967 | 0.28 | 0.49 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 1.01 | 1.12 | 1.07 | 1.05 | -0.06 | -5.41% | 0.03 | 149 | 2,388 | 0.28 | 0.40 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 41.00 | 0.74 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,379 | 0.29 | 0.31 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 42.00 | 0.51 | 0.60 | 0.56 | 0.55 | -0.01 | -1.79% | 0.01 | 31 | 902 | 0.29 | 0.24 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 0.19 | 0.22 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 38 | 1,056 | 0.30 | 0.10 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 397 | 0.34 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/24/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:15 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.50 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:15 PM EST |
| 27.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.02 | 0.01 | -0.01 | 1/27/2026 | 2/24/2026 4:00:15 PM EST |
| 28.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,768 | 0.46 | -0.02 | 0.01 | -0.01 | 2/11/2026 | 2/24/2026 4:00:15 PM EST |
| 29.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.44 | -0.03 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:15 PM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 350 | 0.41 | -0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 31.00 | 0.12 | 0.17 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 5 | 1,025 | 0.39 | -0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 32.00 | 0.17 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 0.37 | -0.08 | 0.03 | -0.01 | 2/18/2026 | 2/24/2026 4:00:15 PM EST |
| 33.00 | 0.25 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.36 | -0.11 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 34.00 | 0.35 | 0.41 | 0.38 | 0.38 | +0.03 | +8.58% | 0.01 | 29 | 871 | 0.34 | -0.14 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 35.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.01 | +1.93% | 0.02 | 2 | 1,042 | 0.33 | -0.19 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 36.00 | 0.70 | 0.78 | 0.74 | 0.74 | +0.04 | +5.72% | 0.02 | 4 | 807 | 0.31 | -0.25 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 37.00 | 0.99 | 1.08 | 1.04 | 1.10 | +0.12 | +12.25% | 0.03 | 32 | 770 | 0.30 | -0.33 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 38.00 | 1.39 | 1.49 | 1.44 | 1.47 | +0.03 | +2.09% | 0.04 | 11 | 535 | 0.30 | -0.42 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 39.00 | 1.89 | 2.01 | 1.95 | 1.97 | -0.17 | -7.95% | 0.05 | 11 | 122 | 0.30 | -0.51 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 40.00 | 2.51 | 2.62 | 2.57 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.30 | -0.60 | 0.09 | -0.02 | 2/18/2026 | 2/24/2026 4:00:15 PM EST |
| 41.00 | 3.20 | 3.35 | 3.28 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.69 | 0.08 | -0.02 | 2/12/2026 | 2/24/2026 4:00:15 PM EST |
| 42.00 | 4.00 | 4.15 | 4.08 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.32 | -0.76 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 45.00 | 6.65 | 6.90 | 6.78 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.35 | -0.90 | 0.04 | -0.01 | 2/12/2026 | 2/24/2026 4:00:15 PM EST |
| 50.00 | 10.70 | 13.30 | 12.00 | 11.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | -0.98 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |