Options Chain for BP PLC SPONSORED ADR (BP) - $37.91 as of 6/26/2026 7:33:35 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 | 11.25 | 13.45 | 12.35 | 13.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 28.00 | 7.90 | 10.45 | 9.18 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 29.00 | 6.90 | 9.45 | 8.18 | % | 0.28 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 30.00 | 5.90 | 8.45 | 7.18 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 31.00 | 4.90 | 7.45 | 6.18 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 3.90 | 6.45 | 5.18 | % | 0.16 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 33.00 | 3.85 | 4.50 | 4.18 | 4.42 | % | 0.13 | 3 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 34.00 | 1.94 | 4.45 | 3.20 | % | 0.09 | 0 | 0 | 1.42 | 1.00 | 0.02 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 34.50 | 1.45 | 4.00 | 2.73 | % | 0.08 | 0 | 0 | 1.34 | 0.98 | 0.05 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 35.00 | 1.67 | 2.52 | 2.10 | 2.47 | -0.58 | -19.02% | 0.06 | 4 | 1 | 0.62 | 0.93 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 35.50 | 1.48 | 2.78 | 2.13 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.99 | 0.87 | 0.14 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 36.00 | 1.01 | 1.50 | 1.26 | 1.30 | -0.77 | -37.20% | 0.04 | 4 | 47 | 0.43 | 0.79 | 0.20 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 36.50 | 0.84 | 1.00 | 0.92 | 0.95 | -0.85 | -47.23% | 0.03 | 10 | 2 | 0.29 | 0.68 | 0.26 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 37.00 | 0.52 | 0.67 | 0.60 | 0.58 | -2.32 | -80.00% | 0.02 | 42 | 2 | 0.28 | 0.54 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 37.50 | 0.31 | 0.55 | 0.43 | 0.35 | -0.27 | -43.55% | 0.01 | 82 | 35 | 0.31 | 0.40 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 38.00 | 0.18 | 0.23 | 0.21 | 0.16 | -0.39 | -70.91% | 0.01 | 305 | 340 | 0.28 | 0.27 | 0.25 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 38.50 | 0.09 | 0.16 | 0.13 | 0.09 | -0.29 | -76.32% | 0.00 | 35 | 88 | 0.29 | 0.17 | 0.18 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 39.00 | 0.04 | 0.21 | 0.13 | 0.04 | -0.22 | -84.62% | 0.00 | 5,249 | 701 | 0.35 | 0.09 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 39.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 13 | 180 | 0.30 | 0.05 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 44 | 136 | 0.43 | 0.02 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 40.50 | 0.00 | 0.47 | 0.24 | 0.02 | -0.04 | -66.67% | 0.01 | 10 | 46 | 0.82 | 0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 196 | 0.36 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 41.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.43 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 43.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 44.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.23 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 45.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 46.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.47 | 0.24 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 7 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 34.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.05 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.33 | -0.07 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 35.50 | 0.07 | 0.13 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | -0.13 | 0.14 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 36.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 140 | 72 | 0.28 | -0.21 | 0.20 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 36.50 | 0.23 | 0.30 | 0.27 | 0.26 | +0.03 | +13.05% | 0.01 | 2 | 20 | 0.27 | -0.32 | 0.26 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 37.00 | 0.42 | 0.65 | 0.54 | 0.45 | +0.08 | +21.63% | 0.01 | 28 | 165 | 0.31 | -0.46 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 37.50 | 0.63 | 0.90 | 0.77 | 0.70 | +0.25 | +55.56% | 0.02 | 8 | 9 | 0.29 | -0.60 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 38.00 | 0.99 | 1.13 | 1.06 | 1.05 | +0.32 | +43.84% | 0.03 | 6 | 178 | 0.26 | -0.73 | 0.25 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 38.50 | 1.24 | 1.68 | 1.46 | 1.56 | +0.65 | +71.43% | 0.04 | 8 | 408 | 0.43 | -0.83 | 0.18 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 39.00 | 1.69 | 2.00 | 1.85 | 1.90 | +0.71 | +59.67% | 0.05 | 51 | 768 | 0.37 | -0.91 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 39.50 | 1.11 | 3.15 | 2.13 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.88 | -0.95 | 0.08 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 2.69 | 2.99 | 2.84 | 2.47 | +0.39 | +18.75% | 0.07 | 1 | 307 | 0.48 | -0.98 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 40.50 | 2.10 | 3.95 | 3.03 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 324 | 0.90 | -0.99 | 0.02 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 41.00 | 3.55 | 4.85 | 4.20 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.23 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 41.50 | 3.10 | 5.35 | 4.23 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 42.00 | 4.55 | 5.85 | 5.20 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 42.50 | 4.10 | 6.15 | 5.13 | 4.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 43.00 | 5.75 | 5.95 | 5.85 | 5.80 | +0.64 | +12.41% | 0.14 | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 43.50 | 5.10 | 7.15 | 6.13 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 44.00 | 6.55 | 7.05 | 6.80 | 6.73 | +0.71 | +11.80% | 0.15 | 2 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 44.50 | 6.10 | 8.15 | 7.13 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 45.00 | 6.60 | 8.85 | 7.73 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:58 PM EST |
| 45.50 | 7.10 | 9.35 | 8.23 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 46.00 | 7.60 | 9.85 | 8.73 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 46.50 | 8.10 | 10.35 | 9.23 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 47.00 | 8.60 | 10.85 | 9.73 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 47.50 | 9.10 | 11.15 | 10.13 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 48.00 | 9.60 | 11.65 | 10.63 | 8.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 48.50 | 10.10 | 12.15 | 11.13 | 10.94 | % | 0.23 | 1 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 49.00 | 10.60 | 12.60 | 11.60 | 11.34 | +1.26 | +12.50% | 0.24 | 1 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 11.60 | 13.65 | 12.63 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 51.00 | 12.60 | 14.65 | 13.63 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 52.00 | 13.60 | 15.65 | 14.63 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 53.00 | 14.10 | 16.65 | 15.38 | % | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 54.00 | 15.10 | 17.65 | 16.38 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 55.00 | 15.85 | 18.80 | 17.33 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST |