Options Chain for BP PLC SPONSORED ADR (BP) - $44.96 as of 5/22/2026 7:12:30 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 | 27.90 | 32.05 | 29.98 | % | 2.00 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 20.00 | 23.70 | 26.40 | 25.05 | 24.55 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 23.00 | 20.05 | 24.10 | 22.08 | 21.10 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 25.00 | 18.70 | 20.55 | 19.63 | 17.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 28.00 | 15.75 | 19.10 | 17.43 | 16.25 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 30.00 | 14.55 | 16.40 | 15.48 | 15.18 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:07 PM EST |
| 32.00 | 11.75 | 15.15 | 13.45 | 12.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:07 PM EST |
| 33.00 | 11.10 | 14.15 | 12.63 | 10.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:07 PM EST |
| 34.00 | 9.95 | 13.15 | 11.55 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 35.00 | 9.70 | 10.85 | 10.28 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 36.00 | 8.60 | 9.60 | 9.10 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 37.00 | 7.80 | 8.50 | 8.15 | 7.81 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.64 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 4:00:07 PM EST |
| 38.00 | 6.80 | 7.55 | 7.18 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 5/21/2026 4:00:07 PM EST |
| 39.00 | 5.70 | 6.65 | 6.18 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | 0.95 | 0.03 | -0.01 | 5/7/2026 | 5/21/2026 4:00:07 PM EST |
| 39.50 | 5.25 | 6.15 | 5.70 | % | 0.14 | 0 | 0 | 0.53 | 0.93 | 0.03 | -0.01 | 5/21/2026 4:00:07 PM EST | |||
| 40.00 | 4.95 | 5.55 | 5.25 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 3,463 | 0.46 | 0.91 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 40.50 | 4.50 | 5.10 | 4.80 | % | 0.12 | 0 | 0 | 0.45 | 0.89 | 0.05 | -0.02 | 5/21/2026 4:00:07 PM EST | |||
| 41.00 | 4.05 | 4.65 | 4.35 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 244 | 0.30 | 0.86 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 41.50 | 3.60 | 4.25 | 3.93 | % | 0.09 | 0 | 0 | 0.31 | 0.83 | 0.06 | -0.02 | 5/21/2026 4:00:07 PM EST | |||
| 42.00 | 3.25 | 3.80 | 3.53 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 5,616 | 0.32 | 0.80 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 42.50 | 2.92 | 3.40 | 3.16 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.32 | 0.76 | 0.08 | -0.03 | 5/18/2026 | 5/21/2026 4:00:07 PM EST |
| 43.00 | 2.67 | 3.20 | 2.94 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 1,012 | 0.35 | 0.72 | 0.09 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 43.50 | 2.31 | 2.73 | 2.52 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.34 | 0.67 | 0.09 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 44.00 | 2.00 | 2.36 | 2.18 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 911 | 0.33 | 0.62 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 44.50 | 1.75 | 1.81 | 1.78 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.31 | 0.57 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 45.00 | 1.50 | 1.56 | 1.53 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 3,931 | 0.30 | 0.52 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 45.50 | 1.17 | 1.33 | 1.25 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.29 | 0.47 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 46.00 | 1.02 | 1.12 | 1.07 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 2,030 | 0.30 | 0.42 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 46.50 | 0.87 | 0.93 | 0.90 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.30 | 0.36 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 47.00 | 0.65 | 0.76 | 0.71 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6,274 | 0.29 | 0.31 | 0.10 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 47.50 | 0.44 | 0.70 | 0.57 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3,092 | 0.29 | 0.27 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 48.00 | 0.33 | 0.57 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,753 | 0.28 | 0.22 | 0.08 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 48.50 | 0.36 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.31 | 0.19 | 0.08 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 49.00 | 0.23 | 0.39 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4,597 | 0.30 | 0.15 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 49.50 | 0.14 | 0.54 | 0.34 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.32 | 0.12 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 0.32 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,597 | 0.32 | 0.10 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 51.00 | 0.01 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,923 | 0.28 | 0.06 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 52.00 | 0.08 | 0.18 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 0.34 | 0.03 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 53.00 | 0.05 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 55.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,570 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:07 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 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/21/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,463 | 1.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 1,049 | 2.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2,303 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,090 | 0.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,280 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 32.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,796 | 0.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 36.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.41 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 0.42 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.38 | -0.03 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:07 PM EST |
| 39.00 | 0.09 | 0.22 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.37 | -0.05 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 39.50 | 0.12 | 0.38 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.07 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 40.00 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,306 | 0.34 | -0.09 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 40.50 | 0.19 | 0.43 | 0.31 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.11 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 41.00 | 0.26 | 0.39 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.33 | -0.14 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 41.50 | 0.14 | 0.45 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.29 | -0.17 | 0.06 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 42.00 | 0.40 | 0.51 | 0.46 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2,403 | 0.31 | -0.20 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 42.50 | 0.44 | 0.62 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.24 | 0.08 | -0.03 | 5/19/2026 | 5/21/2026 4:00:07 PM EST |
| 43.00 | 0.67 | 0.79 | 0.73 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 939 | 0.32 | -0.28 | 0.09 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 43.50 | 0.83 | 0.92 | 0.88 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.31 | -0.33 | 0.09 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 44.00 | 1.03 | 1.09 | 1.06 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 0.31 | -0.38 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 44.50 | 1.22 | 1.30 | 1.26 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 305 | 0.31 | -0.43 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 45.00 | 1.45 | 1.53 | 1.49 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 3,478 | 0.30 | -0.48 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 45.50 | 1.70 | 1.78 | 1.74 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.30 | -0.53 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 46.00 | 1.99 | 2.13 | 2.06 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 753 | 0.30 | -0.58 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 46.50 | 2.25 | 2.58 | 2.42 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 320 | 0.31 | -0.64 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 47.00 | 2.54 | 2.85 | 2.70 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 498 | 0.29 | -0.69 | 0.10 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 47.50 | 3.00 | 3.20 | 3.10 | 2.38 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.30 | -0.73 | 0.09 | -0.02 | 5/20/2026 | 5/21/2026 4:00:07 PM EST |
| 48.00 | 3.25 | 3.65 | 3.45 | 2.73 | 0.00 | 0.00% | 0.07 | 0 | 797 | 0.29 | -0.78 | 0.08 | -0.02 | 5/20/2026 | 5/21/2026 4:00:07 PM EST |
| 48.50 | 3.50 | 4.15 | 3.83 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.08 | -0.02 | 5/21/2026 4:00:07 PM EST | |||
| 49.00 | 4.05 | 4.60 | 4.33 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.39 | -0.85 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:07 PM EST |
| 49.50 | 4.45 | 5.05 | 4.75 | % | 0.10 | 0 | 0 | 0.40 | -0.88 | 0.06 | -0.01 | 5/21/2026 4:00:07 PM EST | |||
| 50.00 | 4.75 | 5.65 | 5.20 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.45 | -0.90 | 0.05 | -0.01 | 5/1/2026 | 5/21/2026 4:00:07 PM EST |
| 51.00 | 5.75 | 6.65 | 6.20 | % | 0.12 | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.01 | 5/21/2026 4:00:07 PM EST | |||
| 52.00 | 6.70 | 7.65 | 7.18 | % | 0.14 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 53.00 | 7.65 | 8.65 | 8.15 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 54.00 | 7.00 | 11.10 | 9.05 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 55.00 | 8.00 | 12.15 | 10.08 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 4:00:07 PM EST |
| 60.00 | 13.00 | 16.55 | 14.78 | 15.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:07 PM EST |
| 65.00 | 18.00 | 21.55 | 19.78 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:07 PM EST | |||
| 70.00 | 23.00 | 26.55 | 24.78 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:07 PM EST |