Options Chain for BP PLC SPONSORED ADR (BP) - $44.36 as of 5/26/2026 10:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.30 | 18.05 | 17.68 | 18.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/26/2026 10:58:59 AM EST |
| 27.00 | 15.30 | 16.05 | 15.68 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST | |||
| 28.00 | 14.35 | 15.05 | 14.70 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST | |||
| 29.00 | 13.35 | 14.10 | 13.73 | 16.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 30.00 | 12.35 | 13.10 | 12.73 | 14.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.72 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 31.00 | 11.50 | 12.10 | 11.80 | 13.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 32.00 | 10.55 | 11.10 | 10.83 | 12.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 33.00 | 9.60 | 10.10 | 9.85 | 11.14 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.49 | 0.96 | 0.01 | -0.01 | 5/15/2026 | 5/26/2026 10:58:59 AM EST |
| 34.00 | 8.60 | 9.10 | 8.85 | 10.28 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.45 | 0.95 | 0.02 | -0.01 | 5/15/2026 | 5/26/2026 10:58:59 AM EST |
| 35.00 | 7.70 | 8.20 | 7.95 | 10.55 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.42 | 0.93 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 10:58:59 AM EST |
| 36.00 | 6.75 | 7.25 | 7.00 | 8.29 | 0.00 | 0.00% | 0.19 | 0 | 209 | 0.40 | 0.90 | 0.03 | -0.01 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 37.00 | 5.85 | 6.30 | 6.08 | 7.44 | 0.00 | 0.00% | 0.16 | 0 | 537 | 0.29 | 0.87 | 0.04 | -0.01 | 5/14/2026 | 5/26/2026 10:58:59 AM EST |
| 38.00 | 5.05 | 5.45 | 5.25 | 5.75 | -0.65 | -10.16% | 0.14 | 1 | 3,364 | 0.30 | 0.84 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 39.00 | 4.25 | 4.55 | 4.40 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 937 | 0.31 | 0.79 | 0.06 | -0.02 | 5/15/2026 | 5/26/2026 10:58:59 AM EST |
| 40.00 | 3.55 | 3.65 | 3.60 | 3.60 | -1.50 | -29.42% | 0.09 | 3 | 1,324 | 0.31 | 0.73 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 41.00 | 2.83 | 2.98 | 2.91 | 3.04 | -2.64 | -46.48% | 0.07 | 7 | 315 | 0.31 | 0.66 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 42.00 | 2.32 | 2.39 | 2.36 | 2.36 | -2.24 | -48.70% | 0.06 | 68 | 567 | 0.31 | 0.58 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 43.00 | 1.78 | 1.86 | 1.82 | 1.86 | -2.08 | -52.80% | 0.04 | 77 | 1,495 | 0.31 | 0.50 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 44.00 | 1.39 | 1.47 | 1.43 | 1.43 | -0.99 | -40.91% | 0.03 | 33 | 1,169 | 0.31 | 0.42 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 45.00 | 1.06 | 1.11 | 1.09 | 1.11 | -0.76 | -40.65% | 0.02 | 47 | 2,650 | 0.31 | 0.35 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 46.00 | 0.80 | 0.91 | 0.86 | 0.78 | -0.77 | -49.68% | 0.02 | 5 | 573 | 0.31 | 0.28 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 47.00 | 0.59 | 0.62 | 0.61 | 0.58 | -0.59 | -50.43% | 0.01 | 58 | 1,191 | 0.31 | 0.22 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 48.00 | 0.44 | 0.53 | 0.49 | 0.44 | -0.46 | -51.12% | 0.01 | 64 | 1,663 | 0.31 | 0.17 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 49.00 | 0.29 | 0.36 | 0.33 | 0.30 | -0.39 | -56.53% | 0.01 | 41 | 2,206 | 0.31 | 0.14 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 50.00 | 0.24 | 0.27 | 0.26 | 0.23 | -0.30 | -56.61% | 0.01 | 30 | 3,874 | 0.32 | 0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 55.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 101 | 1,188 | 0.37 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 10:58:59 AM 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 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 56 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/26/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 10:58:59 AM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 10:58:59 AM EST |
| 31.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.44 | -0.02 | 0.01 | -0.01 | 5/15/2026 | 5/26/2026 10:58:59 AM EST |
| 32.00 | 0.04 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 244 | 0.41 | -0.03 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 33.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 0.39 | -0.04 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 10:58:59 AM EST |
| 34.00 | 0.10 | 0.21 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.39 | -0.05 | 0.02 | -0.01 | 5/19/2026 | 5/26/2026 10:58:59 AM EST |
| 35.00 | 0.16 | 0.25 | 0.21 | 0.19 | +0.06 | +46.16% | 0.01 | 10 | 1,499 | 0.38 | -0.07 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 36.00 | 0.22 | 0.31 | 0.27 | 0.25 | +0.09 | +56.25% | 0.01 | 3 | 471 | 0.36 | -0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 37.00 | 0.32 | 0.41 | 0.37 | 0.34 | +0.13 | +61.91% | 0.01 | 30 | 1,326 | 0.35 | -0.13 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 38.00 | 0.47 | 0.53 | 0.50 | 0.50 | +0.19 | +61.29% | 0.01 | 113 | 3,956 | 0.34 | -0.16 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 39.00 | 0.65 | 0.73 | 0.69 | 0.75 | +0.34 | +82.93% | 0.02 | 46 | 735 | 0.33 | -0.21 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 40.00 | 0.91 | 1.00 | 0.96 | 0.91 | +0.31 | +51.67% | 0.02 | 1,265 | 690 | 0.33 | -0.27 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 41.00 | 1.24 | 1.32 | 1.28 | 1.24 | +0.46 | +58.98% | 0.03 | 40 | 553 | 0.31 | -0.34 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 42.00 | 1.63 | 1.72 | 1.68 | 1.65 | +0.66 | +66.67% | 0.04 | 300 | 1,961 | 0.31 | -0.42 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 43.00 | 2.12 | 2.22 | 2.17 | 2.14 | +0.75 | +53.96% | 0.05 | 85 | 2,981 | 0.31 | -0.50 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 44.00 | 2.70 | 2.83 | 2.77 | 2.90 | +1.12 | +62.93% | 0.06 | 1 | 920 | 0.31 | -0.58 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | 3.40 | +1.10 | +47.83% | 0.08 | 335 | 2,314 | 0.31 | -0.65 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 46.00 | 4.00 | 4.25 | 4.13 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 993 | 0.32 | -0.72 | 0.07 | -0.02 | 5/22/2026 | 5/26/2026 10:58:59 AM EST |
| 47.00 | 4.75 | 5.05 | 4.90 | 4.89 | +1.49 | +43.83% | 0.10 | 2 | 514 | 0.32 | -0.78 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 48.00 | 5.55 | 5.95 | 5.75 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 455 | 0.34 | -0.82 | 0.05 | -0.01 | 5/22/2026 | 5/26/2026 10:58:59 AM EST |
| 49.00 | 6.40 | 6.85 | 6.63 | 7.00 | +1.00 | +16.67% | 0.14 | 1 | 188 | 0.34 | -0.86 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 10:58:59 AM EST |
| 50.00 | 7.30 | 7.80 | 7.55 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.35 | -0.90 | 0.04 | -0.01 | 5/20/2026 | 5/26/2026 10:58:59 AM EST |
| 55.00 | 12.20 | 12.85 | 12.53 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/26/2026 10:58:59 AM EST |
| 60.00 | 15.50 | 19.45 | 17.48 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST | |||
| 65.00 | 20.55 | 24.45 | 22.50 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST | |||
| 70.00 | 25.55 | 29.45 | 27.50 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:59 AM EST |