Options Chain for BP PLC SPONSORED ADR (BP) - $46.14 as of 5/20/2026 2:14:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 21.85 | 20.48 | 21.87 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:41 PM EST |
| 30.00 | 14.10 | 16.85 | 15.48 | % | 0.52 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 34.00 | 10.10 | 12.85 | 11.48 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 35.00 | 9.30 | 11.65 | 10.48 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 36.00 | 8.15 | 10.65 | 9.40 | 7.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:41 PM EST |
| 37.00 | 7.15 | 9.65 | 8.40 | % | 0.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 38.00 | 6.15 | 8.65 | 7.40 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 39.00 | 5.25 | 7.70 | 6.48 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 2:58:41 PM EST |
| 39.50 | 4.85 | 7.20 | 6.03 | % | 0.15 | 0 | 0 | 1.31 | 0.98 | 0.02 | -0.02 | 5/20/2026 2:58:41 PM EST | |||
| 40.00 | 4.20 | 6.70 | 5.45 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | 0.97 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 2:58:41 PM EST |
| 40.50 | 3.70 | 6.20 | 4.95 | % | 0.12 | 0 | 0 | 1.17 | 0.97 | 0.03 | -0.02 | 5/20/2026 2:58:41 PM EST | |||
| 41.00 | 3.20 | 5.55 | 4.38 | 4.40 | % | 0.11 | 4 | 0 | 1.04 | 0.95 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:58:41 PM EST | |
| 41.50 | 3.15 | 5.15 | 4.15 | % | 0.10 | 0 | 0 | 1.10 | 0.92 | 0.05 | -0.03 | 5/20/2026 2:58:41 PM EST | |||
| 42.00 | 2.47 | 4.65 | 3.56 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.01 | 0.91 | 0.06 | -0.03 | 5/11/2026 | 5/20/2026 2:58:41 PM EST |
| 42.50 | 2.01 | 4.30 | 3.16 | % | 0.07 | 0 | 0 | 0.94 | 0.87 | 0.08 | -0.04 | 5/20/2026 2:58:41 PM EST | |||
| 43.00 | 2.40 | 2.99 | 2.70 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.53 | 0.83 | 0.09 | -0.04 | 5/14/2026 | 5/20/2026 2:58:41 PM EST |
| 43.50 | 1.84 | 2.52 | 2.18 | 2.04 | -0.22 | -9.74% | 0.05 | 6 | 85 | 0.38 | 0.79 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 44.00 | 1.62 | 1.77 | 1.70 | 1.78 | -0.63 | -26.15% | 0.04 | 19 | 190 | 0.33 | 0.73 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 44.50 | 1.18 | 1.43 | 1.31 | 1.31 | -0.02 | -1.51% | 0.03 | 52 | 49 | 0.34 | 0.66 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 45.00 | 0.98 | 1.33 | 1.16 | 1.10 | -0.55 | -33.34% | 0.03 | 44 | 144 | 0.32 | 0.58 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 45.50 | 0.74 | 1.09 | 0.92 | 1.14 | -0.11 | -8.80% | 0.02 | 1 | 3,430 | 0.31 | 0.49 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 46.00 | 0.55 | 0.68 | 0.62 | 0.62 | -0.43 | -40.96% | 0.01 | 21 | 443 | 0.31 | 0.40 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 46.50 | 0.38 | 0.50 | 0.44 | 0.44 | -0.41 | -48.24% | 0.01 | 20 | 25 | 0.31 | 0.32 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 47.00 | 0.27 | 0.41 | 0.34 | 0.31 | -0.24 | -43.64% | 0.01 | 108 | 288 | 0.31 | 0.26 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 47.50 | 0.19 | 0.31 | 0.25 | 0.23 | -0.19 | -45.24% | 0.01 | 28 | 28 | 0.32 | 0.20 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 48.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.16 | -51.62% | 0.00 | 33 | 184 | 0.34 | 0.16 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 48.50 | 0.01 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,330 | 0.44 | 0.11 | 0.08 | -0.03 | 5/11/2026 | 5/20/2026 2:58:41 PM EST |
| 49.00 | 0.00 | 0.74 | 0.37 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.07 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 2:58:41 PM EST |
| 49.50 | 0.00 | 0.58 | 0.29 | 0.10 | % | 0.01 | 2 | 0 | 0.67 | 0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:41 PM EST | |
| 50.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 74 | 0.60 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 2:58:41 PM EST |
| 52.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.29 | -90.63% | 0.01 | 4 | 29 | 0.85 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 53.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:41 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:58:41 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:58:41 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 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:58:41 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 34.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:41 PM EST |
| 36.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:41 PM EST |
| 38.00 | 0.00 | 1.11 | 0.56 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:41 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 2:58:41 PM EST |
| 39.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 6 | 0 | 0.56 | -0.02 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:58:41 PM EST | |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 75 | 0.49 | -0.03 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 40.50 | 0.00 | 0.21 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.03 | 0.03 | -0.02 | 5/11/2026 | 5/20/2026 2:58:41 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 9 | 152 | 0.51 | -0.05 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 41.50 | 0.04 | 0.33 | 0.19 | 0.09 | -0.15 | -62.50% | 0.00 | 6 | 95 | 0.42 | -0.08 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 42.00 | 0.04 | 0.37 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.44 | -0.09 | 0.06 | -0.03 | 5/19/2026 | 5/20/2026 2:58:41 PM EST |
| 42.50 | 0.13 | 0.24 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 132 | 0.37 | -0.13 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 43.00 | 0.18 | 0.39 | 0.29 | 0.23 | +0.07 | +43.75% | 0.01 | 150 | 150 | 0.35 | -0.17 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 43.50 | 0.28 | 0.39 | 0.34 | 0.30 | +0.12 | +66.67% | 0.01 | 52 | 204 | 0.34 | -0.21 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 44.00 | 0.38 | 0.53 | 0.46 | 0.41 | +0.11 | +36.67% | 0.01 | 46 | 354 | 0.33 | -0.27 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 44.50 | 0.51 | 0.76 | 0.64 | 0.60 | +0.22 | +57.90% | 0.01 | 3 | 44 | 0.33 | -0.34 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 45.00 | 0.73 | 0.97 | 0.85 | 0.74 | +0.24 | +48.00% | 0.02 | 454 | 109 | 0.30 | -0.42 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 45.50 | 0.97 | 1.12 | 1.05 | 0.98 | +0.05 | +5.38% | 0.02 | 33 | 88 | 0.30 | -0.51 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 46.00 | 1.28 | 1.41 | 1.35 | 1.28 | +0.46 | +56.10% | 0.03 | 57 | 19 | 0.30 | -0.60 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:41 PM EST |
| 46.50 | 1.60 | 1.76 | 1.68 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.31 | -0.68 | 0.16 | -0.05 | 5/19/2026 | 5/20/2026 2:58:41 PM EST |
| 47.00 | 2.00 | 2.13 | 2.07 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.33 | -0.74 | 0.14 | -0.04 | 5/19/2026 | 5/20/2026 2:58:41 PM EST |
| 47.50 | 0.99 | 2.88 | 1.94 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.80 | 0.12 | -0.04 | 5/15/2026 | 5/20/2026 2:58:41 PM EST |
| 48.00 | 2.60 | 3.95 | 3.28 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.83 | -0.84 | 0.10 | -0.04 | 5/1/2026 | 5/20/2026 2:58:41 PM EST |
| 48.50 | 1.86 | 4.55 | 3.21 | % | 0.07 | 0 | 0 | 0.93 | -0.89 | 0.08 | -0.03 | 5/20/2026 2:58:41 PM EST | |||
| 49.00 | 2.57 | 4.95 | 3.76 | % | 0.08 | 0 | 0 | 0.95 | -0.93 | 0.06 | -0.02 | 5/20/2026 2:58:41 PM EST | |||
| 49.50 | 3.00 | 5.45 | 4.23 | % | 0.09 | 0 | 0 | 1.00 | -0.95 | 0.04 | -0.01 | 5/20/2026 2:58:41 PM EST | |||
| 50.00 | 3.05 | 6.00 | 4.53 | % | 0.09 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 5/20/2026 2:58:41 PM EST | |||
| 51.00 | 4.05 | 7.00 | 5.53 | 4.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.17 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/20/2026 2:58:41 PM EST |
| 52.00 | 5.05 | 8.00 | 6.53 | % | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 53.00 | 6.05 | 8.95 | 7.50 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 54.00 | 7.00 | 10.15 | 8.58 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 55.00 | 8.20 | 10.95 | 9.58 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST | |||
| 56.00 | 9.00 | 12.15 | 10.58 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:41 PM EST |