Options Chain for BP PLC SPONSORED ADR (BP) - $37.05 as of 7/1/2026 7:43:54 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 | 11.00 | 11.45 | 11.23 | 18.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/1/2026 3:59:53 PM EST |
| 27.00 | 9.05 | 9.45 | 9.25 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:53 PM EST | |||
| 28.00 | 8.05 | 8.45 | 8.25 | 8.45 | -2.55 | -23.19% | 0.29 | 2 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 29.00 | 6.95 | 7.45 | 7.20 | 16.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/1/2026 3:59:53 PM EST |
| 30.00 | 6.10 | 6.50 | 6.30 | 13.29 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.79 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 7/1/2026 3:59:53 PM EST |
| 31.00 | 4.90 | 5.50 | 5.20 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 7/1/2026 3:59:53 PM EST |
| 32.00 | 4.15 | 4.50 | 4.33 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.58 | 0.94 | 0.04 | -0.01 | 6/8/2026 | 7/1/2026 3:59:53 PM EST |
| 33.00 | 3.05 | 3.50 | 3.28 | 11.14 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.48 | 0.88 | 0.07 | -0.02 | 5/15/2026 | 7/1/2026 3:59:53 PM EST |
| 34.00 | 2.21 | 2.54 | 2.38 | 10.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.84 | 0.11 | -0.02 | 5/15/2026 | 7/1/2026 3:59:53 PM EST |
| 35.00 | 1.53 | 1.66 | 1.60 | 2.54 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | 0.73 | 0.16 | -0.03 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 36.00 | 0.90 | 0.98 | 0.94 | 0.96 | -0.68 | -41.47% | 0.03 | 91 | 241 | 0.28 | 0.55 | 0.20 | -0.03 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 37.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.59 | -55.66% | 0.01 | 366 | 1,254 | 0.27 | 0.36 | 0.18 | -0.03 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 38.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.26 | -52.00% | 0.01 | 383 | 3,583 | 0.27 | 0.21 | 0.14 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 38.50 | 0.14 | 0.18 | 0.16 | 0.18 | -0.23 | -56.10% | 0.00 | 46 | 159 | 0.28 | 0.16 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 39.00 | 0.09 | 0.11 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 43 | 4,557 | 0.28 | 0.11 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 39.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 11 | 175 | 0.29 | 0.08 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 40.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 83 | 2,081 | 0.30 | 0.06 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 40.50 | 0.03 | 0.06 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.31 | 0.04 | 0.04 | -0.01 | 6/25/2026 | 7/1/2026 3:59:53 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 2,371 | 0.31 | 0.03 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 41.50 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 7/1/2026 3:59:53 PM EST |
| 42.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 57 | 4,432 | 0.45 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.41 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/1/2026 3:59:53 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,523 | 0.41 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:53 PM EST |
| 44.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:53 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 3,546 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,759 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 47.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:53 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 3:59:53 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,768 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/1/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/1/2026 3:59:53 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/1/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.44 | -0.02 | 0.01 | -0.01 | 6/30/2026 | 7/1/2026 3:59:53 PM EST |
| 31.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 317 | 0.41 | -0.03 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 32.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 252 | 0.37 | -0.06 | 0.04 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 33.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 1,515 | 0.30 | -0.12 | 0.07 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 34.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.08 | +61.54% | 0.01 | 25 | 1,952 | 0.31 | -0.16 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 35.00 | 0.37 | 0.41 | 0.39 | 0.41 | +0.14 | +51.86% | 0.01 | 162 | 1,793 | 0.29 | -0.27 | 0.16 | -0.03 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 36.00 | 0.72 | 0.80 | 0.76 | 0.77 | +0.30 | +63.83% | 0.02 | 286 | 421 | 0.28 | -0.45 | 0.20 | -0.03 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 37.00 | 1.22 | 1.38 | 1.30 | 1.24 | +0.39 | +45.89% | 0.04 | 115 | 2,130 | 0.28 | -0.64 | 0.18 | -0.03 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 38.00 | 1.98 | 2.24 | 2.11 | 1.94 | +0.46 | +31.09% | 0.06 | 4 | 9,917 | 0.30 | -0.79 | 0.14 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 38.50 | 2.31 | 2.71 | 2.51 | 2.42 | +0.98 | +68.06% | 0.07 | 3 | 48 | 0.38 | -0.84 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 39.00 | 2.88 | 3.05 | 2.97 | 2.99 | +0.74 | +32.89% | 0.08 | 46 | 1,250 | 0.34 | -0.89 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 39.50 | 3.15 | 3.60 | 3.38 | 3.25 | +1.35 | +71.06% | 0.09 | 2 | 111 | 0.41 | -0.92 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 40.00 | 3.65 | 4.20 | 3.93 | 3.79 | +0.74 | +24.27% | 0.10 | 19 | 3,902 | 0.50 | -0.94 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 40.50 | 4.15 | 4.70 | 4.43 | 2.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.96 | 0.04 | -0.01 | 6/24/2026 | 7/1/2026 3:59:53 PM EST |
| 41.00 | 4.80 | 5.00 | 4.90 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 631 | 0.44 | -0.97 | 0.03 | 0.00 | 6/29/2026 | 7/1/2026 3:59:53 PM EST |
| 41.50 | 5.30 | 5.50 | 5.40 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.47 | -0.98 | 0.02 | 0.00 | 6/22/2026 | 7/1/2026 3:59:53 PM EST |
| 42.00 | 5.65 | 6.10 | 5.88 | 5.80 | +1.30 | +28.89% | 0.14 | 5,466 | 1,591 | 0.58 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 42.50 | 6.30 | 7.30 | 6.80 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 7/1/2026 3:59:53 PM EST |
| 43.00 | 6.80 | 7.00 | 6.90 | 7.00 | +1.47 | +26.59% | 0.16 | 6,402 | 1,921 | 0.56 | -1.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 43.50 | 7.30 | 7.50 | 7.40 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:53 PM EST | |||
| 44.00 | 7.55 | 9.70 | 8.63 | 6.48 | +3.40 | +110.39% | 0.20 | 156 | 104 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 44.50 | 8.10 | 8.50 | 8.30 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:53 PM EST | |||
| 45.00 | 8.70 | 9.15 | 8.93 | 8.95 | +1.46 | +19.50% | 0.20 | 136 | 91 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:53 PM EST |
| 46.00 | 8.45 | 11.70 | 10.08 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:53 PM EST |
| 47.00 | 9.45 | 12.75 | 11.10 | 6.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:53 PM EST |
| 48.00 | 10.45 | 13.75 | 12.10 | 7.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:53 PM EST |
| 49.00 | 12.25 | 13.10 | 12.68 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:53 PM EST |
| 50.00 | 13.45 | 14.20 | 13.83 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:53 PM EST |
| 55.00 | 17.45 | 20.70 | 19.08 | 11.31 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:53 PM EST |
| 60.00 | 22.45 | 25.75 | 24.10 | 21.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 3:59:53 PM EST |
| 65.00 | 27.45 | 30.75 | 29.10 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:53 PM EST | |||
| 70.00 | 32.45 | 35.75 | 34.10 | % | 0.49 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:53 PM EST |