Options Chain for BP PLC SPONSORED ADR (BP) - $42.73 as of 6/12/2026 8:43:46 AM 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 | 26.80 | 28.95 | 27.88 | % | 1.86 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 20.00 | 21.80 | 23.70 | 22.75 | 24.55 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:37 PM EST |
| 23.00 | 18.80 | 20.95 | 19.88 | 21.10 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:37 PM EST |
| 25.00 | 17.55 | 18.25 | 17.90 | 18.04 | -0.56 | -3.02% | 0.72 | 2 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 28.00 | 13.80 | 15.70 | 14.75 | 16.25 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:37 PM EST |
| 30.00 | 11.80 | 13.55 | 12.68 | 15.18 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:37 PM EST |
| 32.00 | 9.80 | 11.80 | 10.80 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:37 PM EST |
| 33.00 | 9.50 | 10.25 | 9.88 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:37 PM EST |
| 34.00 | 8.65 | 9.10 | 8.88 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 35.00 | 7.50 | 8.10 | 7.80 | 6.55 | -2.01 | -23.49% | 0.22 | 5 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 36.00 | 6.50 | 7.10 | 6.80 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:37 PM EST |
| 37.00 | 5.65 | 6.10 | 5.88 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:37 PM EST |
| 38.00 | 4.65 | 5.15 | 4.90 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:37 PM EST |
| 38.50 | 3.85 | 4.85 | 4.35 | % | 0.11 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 39.00 | 3.55 | 4.15 | 3.85 | 4.84 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.80 | 0.98 | 0.02 | -0.01 | 6/5/2026 | 6/12/2026 3:59:37 PM EST |
| 39.50 | 3.00 | 3.65 | 3.33 | % | 0.08 | 0 | 0 | 0.73 | 0.97 | 0.04 | -0.01 | 6/12/2026 3:59:37 PM EST | |||
| 40.00 | 2.64 | 3.00 | 2.82 | 2.75 | -0.42 | -13.25% | 0.07 | 37 | 4,237 | 0.39 | 0.94 | 0.06 | -0.02 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 40.50 | 2.07 | 2.63 | 2.35 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.90 | 0.10 | -0.03 | 5/22/2026 | 6/12/2026 3:59:37 PM EST |
| 41.00 | 1.78 | 2.03 | 1.91 | 1.89 | -0.86 | -31.28% | 0.05 | 58 | 758 | 0.34 | 0.85 | 0.14 | -0.04 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 41.50 | 1.26 | 1.65 | 1.46 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.30 | 0.77 | 0.18 | -0.05 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 42.00 | 0.96 | 1.19 | 1.08 | 1.12 | -0.38 | -25.34% | 0.03 | 18 | 6,038 | 0.30 | 0.68 | 0.22 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 42.50 | 0.70 | 0.85 | 0.78 | 0.78 | -0.20 | -20.41% | 0.02 | 59 | 371 | 0.30 | 0.56 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 43.00 | 0.46 | 0.61 | 0.54 | 0.54 | -0.28 | -34.15% | 0.01 | 124 | 1,500 | 0.30 | 0.44 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 43.50 | 0.27 | 0.40 | 0.34 | 0.36 | -0.29 | -44.62% | 0.01 | 33 | 540 | 0.29 | 0.32 | 0.23 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 44.00 | 0.16 | 0.24 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 212 | 1,068 | 0.29 | 0.21 | 0.19 | -0.04 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 44.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 27 | 812 | 0.32 | 0.13 | 0.14 | -0.03 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 45.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 87 | 5,966 | 0.32 | 0.08 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 45.50 | 0.04 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 779 | 0.33 | 0.04 | 0.06 | -0.01 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 93 | 2,109 | 0.41 | 0.02 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 464 | 0.41 | 0.01 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 44 | 2,085 | 0.43 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 2,662 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 49.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,599 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 49.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:37 PM EST |
| 50.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 5,406 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:37 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:37 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:37 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:37 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 365 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:37 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 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:37 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1,049 | 2.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,303 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:37 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,090 | 4.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.03 | +150.00% | 0.04 | 1 | 4,244 | 2.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,795 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:37 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:37 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 1,780 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:37 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.14 | +0.13 | +1,300.00% | 0.00 | 10 | 1,664 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.40 | -0.02 | 0.02 | -0.01 | 6/10/2026 | 6/12/2026 3:59:37 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.39 | -0.03 | 0.04 | -0.01 | 6/9/2026 | 6/12/2026 3:59:37 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 29 | 3,272 | 0.33 | -0.06 | 0.06 | -0.02 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 40.50 | 0.03 | 0.11 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 133 | 223 | 0.30 | -0.10 | 0.10 | -0.03 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 41.00 | 0.07 | 0.22 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 154 | 442 | 0.32 | -0.15 | 0.14 | -0.04 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 41.50 | 0.15 | 0.30 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 1 | 291 | 0.31 | -0.23 | 0.18 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 42.00 | 0.29 | 0.42 | 0.36 | 0.33 | -0.05 | -13.16% | 0.01 | 15 | 3,484 | 0.30 | -0.32 | 0.22 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 42.50 | 0.37 | 0.63 | 0.50 | 0.53 | -0.07 | -11.67% | 0.01 | 5 | 360 | 0.30 | -0.44 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 43.00 | 0.73 | 0.86 | 0.80 | 0.74 | +0.09 | +13.85% | 0.02 | 59 | 1,144 | 0.30 | -0.56 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 43.50 | 0.99 | 1.26 | 1.13 | 0.96 | 0.00 | 0.00% | 0.03 | 2 | 1,070 | 0.30 | -0.69 | 0.23 | -0.05 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 44.00 | 1.37 | 1.64 | 1.51 | 1.84 | +0.32 | +21.06% | 0.03 | 2 | 1,109 | 0.30 | -0.79 | 0.19 | -0.04 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 44.50 | 1.82 | 2.10 | 1.96 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.33 | -0.87 | 0.14 | -0.03 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 45.00 | 2.07 | 2.50 | 2.29 | 2.30 | +0.07 | +3.14% | 0.05 | 1 | 3,092 | 0.43 | -0.92 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 45.50 | 2.52 | 3.05 | 2.79 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.52 | -0.96 | 0.06 | -0.01 | 6/4/2026 | 6/12/2026 3:59:37 PM EST |
| 46.00 | 3.00 | 3.60 | 3.30 | 3.05 | +0.61 | +25.00% | 0.07 | 15 | 726 | 0.61 | -0.98 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:37 PM EST |
| 46.50 | 3.45 | 3.90 | 3.68 | 2.96 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.49 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/12/2026 3:59:37 PM EST |
| 47.00 | 3.95 | 4.55 | 4.25 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 417 | 0.68 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 47.50 | 4.25 | 5.05 | 4.65 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:37 PM EST |
| 48.00 | 4.95 | 5.55 | 5.25 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:37 PM EST |
| 48.50 | 5.45 | 6.05 | 5.75 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 49.00 | 5.95 | 6.55 | 6.25 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 49.50 | 6.45 | 7.05 | 6.75 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 50.00 | 6.95 | 7.50 | 7.23 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:37 PM EST |
| 51.00 | 7.95 | 8.60 | 8.28 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:37 PM EST |
| 52.00 | 8.70 | 10.10 | 9.40 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 53.00 | 9.45 | 10.75 | 10.10 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 54.00 | 10.50 | 12.40 | 11.45 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 55.00 | 11.75 | 12.70 | 12.23 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/12/2026 3:59:37 PM EST |
| 60.00 | 16.80 | 17.80 | 17.30 | 18.24 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:37 PM EST |
| 65.00 | 21.75 | 23.20 | 22.48 | % | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST | |||
| 70.00 | 26.35 | 28.20 | 27.28 | % | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:37 PM EST |