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 | 19.30 | 21.70 | 20.50 | % | 0.82 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 14.70 | 16.70 | 15.70 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 34.00 | 10.35 | 12.70 | 11.53 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 9.25 | 11.90 | 10.58 | % | 0.30 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 8.25 | 10.70 | 9.48 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 37.00 | 7.40 | 9.70 | 8.55 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 6.40 | 8.75 | 7.58 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 39.00 | 5.30 | 7.95 | 6.63 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | 0.98 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 39.50 | 4.95 | 7.10 | 6.03 | % | 0.15 | 0 | 0 | 0.98 | 0.97 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 4.35 | 6.70 | 5.53 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 0.96 | 0.03 | -0.01 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 40.50 | 3.85 | 6.20 | 5.03 | % | 0.12 | 0 | 0 | 0.91 | 0.94 | 0.04 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 41.00 | 3.50 | 5.75 | 4.63 | % | 0.11 | 0 | 0 | 0.88 | 0.92 | 0.05 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 41.50 | 3.00 | 5.35 | 4.18 | % | 0.10 | 0 | 0 | 0.85 | 0.89 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 2.58 | 4.10 | 3.34 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.85 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 42.50 | 2.06 | 3.70 | 2.88 | % | 0.07 | 0 | 0 | 0.55 | 0.81 | 0.08 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 1.82 | 3.95 | 2.89 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.72 | 0.77 | 0.09 | -0.04 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 2.05 | 2.65 | 2.35 | 2.33 | % | 0.05 | 1 | 0 | 0.33 | 0.72 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 44.00 | 1.79 | 2.10 | 1.95 | 2.15 | -0.10 | -4.45% | 0.04 | 2 | 83 | 0.32 | 0.67 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 1.53 | 1.79 | 1.66 | % | 0.04 | 0 | 0 | 0.32 | 0.61 | 0.12 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 1.26 | 1.51 | 1.39 | 1.31 | -0.53 | -28.81% | 0.03 | 79 | 242 | 0.32 | 0.55 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 1.02 | 1.26 | 1.14 | 1.14 | -0.14 | -10.94% | 0.03 | 31 | 3 | 0.33 | 0.49 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.00 | 0.84 | 1.04 | 0.94 | 0.91 | -0.39 | -30.00% | 0.02 | 330 | 89 | 0.33 | 0.43 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 0.58 | 0.86 | 0.72 | 0.73 | -0.17 | -18.89% | 0.02 | 8 | 9 | 0.32 | 0.37 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 0.54 | 0.70 | 0.62 | 0.54 | -0.28 | -34.15% | 0.01 | 37 | 126 | 0.34 | 0.31 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 0.37 | 0.74 | 0.56 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.35 | 0.26 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 0.23 | 0.47 | 0.35 | 0.35 | -0.21 | -37.50% | 0.01 | 2 | 97 | 0.32 | 0.21 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | 0.28 | -0.18 | -39.13% | 0.00 | 6 | 100 | 0.38 | 0.17 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.00 | 0.01 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 3 | 64 | 0.28 | 0.12 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 1.90 | 0.95 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.11 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | 0.08 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | 0.04 | 0.03 | -0.01 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | 0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 2.18 | 1.09 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 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 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.90 | -0.02 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.21 | 1.11 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.23 | -0.04 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.18 | -0.06 | 0.04 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.13 | -0.08 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.08 | -0.11 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 0.20 | 0.44 | 0.32 | 0.40 | +0.20 | +100.00% | 0.01 | 2 | 7 | 0.38 | -0.15 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 42.50 | 0.31 | 0.52 | 0.42 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.38 | -0.19 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 43.00 | 0.42 | 0.84 | 0.63 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | -0.23 | 0.09 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 0.55 | 0.66 | 0.61 | 0.44 | -0.13 | -22.81% | 0.01 | 5 | 101 | 0.35 | -0.28 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.00 | 0.69 | 0.81 | 0.75 | 0.70 | +0.23 | +48.94% | 0.02 | 26 | 100 | 0.35 | -0.33 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 0.86 | 0.99 | 0.93 | 0.80 | % | 0.02 | 2 | 0 | 0.34 | -0.39 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 45.00 | 1.07 | 1.20 | 1.14 | 1.10 | -0.63 | -36.42% | 0.03 | 117 | 54 | 0.34 | -0.45 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 1.33 | 1.45 | 1.39 | 1.36 | % | 0.03 | 91 | 0 | 0.34 | -0.51 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 46.00 | 1.62 | 1.74 | 1.68 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.34 | -0.57 | 0.12 | -0.04 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 1.83 | 2.05 | 1.94 | % | 0.04 | 0 | 0 | 0.33 | -0.63 | 0.12 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 47.00 | 2.20 | 2.40 | 2.30 | % | 0.05 | 0 | 0 | 0.33 | -0.69 | 0.11 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 47.50 | 2.39 | 2.77 | 2.58 | 2.53 | % | 0.05 | 6 | 0 | 0.29 | -0.74 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 48.00 | 1.88 | 4.95 | 3.42 | % | 0.07 | 0 | 0 | 0.88 | -0.79 | 0.09 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 48.50 | 2.29 | 4.60 | 3.45 | % | 0.07 | 0 | 0 | 0.69 | -0.83 | 0.08 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 49.00 | 2.47 | 4.95 | 3.71 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.69 | -0.88 | 0.07 | -0.02 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 2.92 | 5.55 | 4.24 | % | 0.09 | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 3.55 | 6.10 | 4.83 | % | 0.10 | 0 | 0 | 0.81 | -0.92 | 0.05 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 51.00 | 4.35 | 7.05 | 5.70 | % | 0.11 | 0 | 0 | 0.87 | -0.96 | 0.03 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 52.00 | 5.30 | 8.15 | 6.73 | % | 0.13 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 53.00 | 6.30 | 8.95 | 7.63 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 54.00 | 7.30 | 10.00 | 8.65 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 55.00 | 8.30 | 11.15 | 9.73 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 56.00 | 9.30 | 12.15 | 10.73 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |