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 | 18.20 | 16.48 | % | 0.66 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 30.00 | 10.00 | 13.40 | 11.70 | % | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 34.00 | 6.55 | 9.30 | 7.93 | % | 0.23 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 35.00 | 5.70 | 8.35 | 7.03 | % | 0.20 | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 36.00 | 4.75 | 7.45 | 6.10 | % | 0.17 | 0 | 0 | 0.68 | 0.93 | 0.03 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 37.00 | 3.75 | 6.55 | 5.15 | % | 0.14 | 0 | 0 | 0.63 | 0.89 | 0.04 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 38.00 | 3.05 | 5.70 | 4.38 | % | 0.12 | 0 | 0 | 0.59 | 0.84 | 0.05 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 39.00 | 2.40 | 4.00 | 3.20 | % | 0.08 | 0 | 0 | 0.37 | 0.78 | 0.07 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 40.00 | 2.50 | 3.15 | 2.83 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.08 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 41.00 | 1.74 | 2.73 | 2.24 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.09 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 42.00 | 0.50 | 2.03 | 1.27 | 1.75 | % | 0.03 | 25 | 0 | 0.21 | 0.53 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 43.00 | 0.07 | 3.15 | 1.61 | % | 0.04 | 0 | 0 | 0.33 | 0.44 | 0.10 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.93 | 1.47 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | 0.35 | 0.09 | -0.02 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 2.70 | 1.48 | % | 0.03 | 0 | 0 | 0.42 | 0.27 | 0.08 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 46.00 | 0.31 | 0.48 | 0.40 | 0.48 | % | 0.01 | 23 | 0 | 0.27 | 0.20 | 0.07 | -0.01 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 47.00 | 0.05 | 0.78 | 0.42 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.14 | 0.06 | -0.01 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.10 | 0.04 | -0.01 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.57 | 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 | 0.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.02 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.03 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.04 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.05 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 39.00 | 0.36 | 0.97 | 0.67 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.07 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 40.00 | 0.66 | 1.20 | 0.93 | 1.71 | +0.76 | +80.00% | 0.02 | 4 | 5 | 0.30 | -0.29 | 0.08 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |
| 41.00 | 1.05 | 1.63 | 1.34 | 1.39 | % | 0.03 | 4 | 0 | 0.31 | -0.38 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 42.00 | 0.58 | 3.20 | 1.89 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | -0.47 | 0.10 | -0.02 | 6/11/2026 | 6/15/2026 3:59:59 PM EST |
| 43.00 | 1.01 | 3.50 | 2.26 | % | 0.05 | 0 | 0 | 0.50 | -0.56 | 0.10 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 44.00 | 1.73 | 3.45 | 2.59 | % | 0.06 | 0 | 0 | 0.38 | -0.65 | 0.09 | -0.02 | 6/15/2026 3:59:59 PM EST | |||
| 45.00 | 3.00 | 4.35 | 3.68 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.73 | 0.08 | -0.02 | 6/12/2026 | 6/15/2026 3:59:59 PM EST |
| 46.00 | 4.30 | 5.90 | 5.10 | % | 0.11 | 0 | 0 | 0.58 | -0.80 | 0.07 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 47.00 | 4.20 | 6.80 | 5.50 | % | 0.12 | 0 | 0 | 0.61 | -0.86 | 0.06 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 48.00 | 5.10 | 7.75 | 6.43 | % | 0.13 | 0 | 0 | 0.65 | -0.90 | 0.04 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 49.00 | 6.15 | 8.70 | 7.43 | % | 0.15 | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.01 | 6/15/2026 3:59:59 PM EST | |||
| 50.00 | 7.10 | 10.05 | 8.58 | % | 0.17 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 51.00 | 7.40 | 11.40 | 9.40 | % | 0.18 | 0 | 0 | 0.91 | -0.97 | 0.02 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 52.00 | 8.40 | 12.35 | 10.38 | % | 0.20 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 53.00 | 10.70 | 12.85 | 11.78 | 11.67 | % | 0.22 | 2 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:59 PM EST | |
| 54.00 | 10.40 | 14.25 | 12.33 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:59 PM EST | |||
| 55.00 | 12.70 | 15.05 | 13.88 | 13.67 | % | 0.25 | 2 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:59 PM EST |