Options Chain for BP PLC SPONSORED ADR (BP) - $42.74 as of 6/15/2026 7:23:41 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 | 14.75 | 18.70 | 16.73 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 30.00 | 10.40 | 12.30 | 11.35 | 12.89 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 34.00 | 5.90 | 9.50 | 7.70 | % | 0.23 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 35.00 | 5.45 | 8.55 | 7.00 | % | 0.20 | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 36.00 | 4.70 | 7.30 | 6.00 | % | 0.17 | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 37.00 | 3.75 | 6.05 | 4.90 | % | 0.13 | 0 | 0 | 0.61 | 0.89 | 0.04 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 38.00 | 2.95 | 4.55 | 3.75 | % | 0.10 | 0 | 0 | 0.42 | 0.84 | 0.06 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 39.00 | 2.43 | 4.15 | 3.29 | % | 0.08 | 0 | 0 | 0.48 | 0.78 | 0.07 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 40.00 | 2.17 | 2.90 | 2.54 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.27 | 0.69 | 0.09 | -0.02 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 41.00 | 1.56 | 2.38 | 1.97 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.10 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 42.00 | 1.26 | 1.92 | 1.59 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.10 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 43.00 | 0.76 | 1.47 | 1.12 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.40 | 0.10 | -0.02 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 44.00 | 0.59 | 1.10 | 0.85 | 0.85 | -0.90 | -51.43% | 0.02 | 6 | 16 | 0.31 | 0.31 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 45.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.25 | -31.25% | 0.02 | 9 | 7 | 0.33 | 0.23 | 0.08 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 46.00 | 0.08 | 0.65 | 0.37 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.17 | 0.06 | -0.01 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.58 | 0.29 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.40 | 0.12 | 0.05 | -0.01 | 6/10/2026 | 6/15/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.54 | 0.27 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.43 | 0.08 | 0.04 | -0.01 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 50.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 1 | 0.31 | 0.03 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.01 | 2 | 0 | 0.49 | -0.03 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 36.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 37.00 | 0.01 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.04 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 38.00 | 0.16 | 0.66 | 0.41 | 0.46 | % | 0.01 | 1 | 0 | 0.31 | -0.15 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 39.00 | 0.33 | 0.95 | 0.64 | 0.63 | -0.02 | -3.08% | 0.02 | 21 | 5 | 0.32 | -0.22 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 40.00 | 0.57 | 1.08 | 0.83 | 0.83 | +0.05 | +6.41% | 0.02 | 32 | 4 | 0.29 | -0.31 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 41.00 | 1.01 | 1.55 | 1.28 | 1.31 | +0.27 | +25.97% | 0.03 | 4 | 4 | 0.30 | -0.40 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 42.00 | 1.51 | 1.81 | 1.66 | 1.68 | +0.41 | +32.29% | 0.04 | 1 | 5 | 0.28 | -0.50 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 43.00 | 1.94 | 2.75 | 2.35 | 2.39 | +0.46 | +23.84% | 0.05 | 26 | 1 | 0.30 | -0.60 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 44.00 | 1.79 | 4.25 | 3.02 | % | 0.07 | 0 | 0 | 0.54 | -0.69 | 0.09 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 45.00 | 2.95 | 5.10 | 4.03 | % | 0.09 | 0 | 0 | 0.58 | -0.77 | 0.08 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 46.00 | 3.25 | 5.85 | 4.55 | % | 0.10 | 0 | 0 | 0.58 | -0.83 | 0.06 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 47.00 | 4.15 | 6.75 | 5.45 | % | 0.12 | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 48.00 | 5.15 | 7.65 | 6.40 | % | 0.13 | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 49.00 | 6.60 | 8.85 | 7.73 | % | 0.16 | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 50.00 | 7.05 | 9.85 | 8.45 | % | 0.17 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 51.00 | 7.50 | 11.40 | 9.45 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 52.00 | 8.55 | 12.35 | 10.45 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 53.00 | 9.45 | 13.35 | 11.40 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 54.00 | 10.45 | 14.35 | 12.40 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 55.00 | 11.90 | 14.85 | 13.38 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST |