Options Chain for BP PLC SPONSORED ADR (BP) - $41.67 as of 7/29/2026 2:34:31 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 | 16.35 | 20.30 | 18.33 | 18.50 | +0.80 | +4.52% | 0.73 | 27 | 29 | 3.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 27.00 | 14.35 | 18.30 | 16.33 | 12.00 | 0.00 | 0.00% | 0.60 | 0 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:08 PM EST |
| 28.00 | 13.35 | 17.30 | 15.33 | % | 0.55 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.00 | 12.50 | 16.30 | 14.40 | % | 0.50 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 30.00 | 11.40 | 15.30 | 13.35 | % | 0.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 31.00 | 10.40 | 14.30 | 12.35 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:08 PM EST |
| 32.00 | 9.40 | 13.30 | 11.35 | % | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 33.00 | 8.50 | 12.30 | 10.40 | 11.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 34.00 | 7.50 | 11.30 | 9.40 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 35.00 | 6.50 | 10.35 | 8.43 | 6.52 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 36.00 | 5.55 | 9.35 | 7.45 | 8.35 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 37.00 | 4.40 | 8.35 | 6.38 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 38.00 | 3.45 | 7.40 | 5.43 | 5.47 | +0.93 | +20.49% | 0.14 | 1 | 53 | 1.29 | 0.98 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 38.50 | 3.55 | 6.65 | 5.10 | % | 0.13 | 0 | 0 | 1.15 | 0.96 | 0.05 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 39.00 | 3.95 | 6.55 | 5.25 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 101 | 1.22 | 0.93 | 0.06 | -0.01 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 39.50 | 2.64 | 5.70 | 4.17 | % | 0.11 | 0 | 0 | 1.04 | 0.89 | 0.07 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 40.00 | 3.05 | 4.30 | 3.68 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.69 | 0.85 | 0.08 | -0.02 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 40.50 | 1.78 | 4.80 | 3.29 | % | 0.08 | 0 | 0 | 0.95 | 0.81 | 0.09 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 41.00 | 2.53 | 3.35 | 2.94 | 2.81 | +1.15 | +69.28% | 0.07 | 2 | 45 | 0.46 | 0.76 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 41.50 | 2.15 | 2.59 | 2.37 | % | 0.06 | 0 | 0 | 0.39 | 0.71 | 0.11 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 42.00 | 1.85 | 2.43 | 2.14 | 2.04 | +0.70 | +52.24% | 0.05 | 2 | 129 | 0.42 | 0.66 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 42.50 | 1.66 | 1.83 | 1.75 | % | 0.04 | 0 | 0 | 0.39 | 0.60 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 43.00 | 1.38 | 1.53 | 1.46 | 1.44 | +0.34 | +30.91% | 0.03 | 2 | 121 | 0.38 | 0.54 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 43.50 | 1.05 | 1.27 | 1.16 | % | 0.03 | 0 | 0 | 0.37 | 0.47 | 0.12 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 44.00 | 0.72 | 1.04 | 0.88 | 0.95 | +0.20 | +26.67% | 0.02 | 3 | 670 | 0.35 | 0.41 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 44.50 | 0.51 | 0.84 | 0.68 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.35 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 45.00 | 0.36 | 0.70 | 0.53 | 0.67 | +0.38 | +131.04% | 0.01 | 45 | 493 | 0.34 | 0.30 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 46.00 | 0.35 | 0.47 | 0.41 | 0.46 | +0.28 | +155.56% | 0.01 | 7 | 293 | 0.38 | 0.20 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 47.00 | 0.21 | 0.57 | 0.39 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.43 | 0.12 | 0.07 | -0.02 | 7/20/2026 | 7/29/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 715 | 1.13 | 0.08 | 0.05 | -0.01 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 49.00 | 0.08 | 0.13 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 31 | 148 | 0.40 | 0.04 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.67 | 0.02 | 0.02 | -0.01 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:08 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 300 | 2.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 405 | 2.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 49 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 38.00 | 0.02 | 0.33 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | -0.02 | 0.04 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 38.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.05 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | -0.07 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 39.50 | 0.00 | 0.43 | 0.22 | 0.35 | % | 0.01 | 7 | 0 | 0.48 | -0.11 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 40.00 | 0.01 | 0.62 | 0.32 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.34 | -0.15 | 0.08 | -0.02 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 40.50 | 0.31 | 0.50 | 0.41 | 0.28 | -0.27 | -49.10% | 0.01 | 5 | 2 | 0.38 | -0.19 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 41.00 | 0.27 | 0.62 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.35 | -0.24 | 0.10 | -0.03 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 41.50 | 0.55 | 0.76 | 0.66 | % | 0.02 | 0 | 0 | 0.37 | -0.29 | 0.11 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 42.00 | 0.63 | 0.93 | 0.78 | 0.86 | -0.61 | -41.50% | 0.02 | 5 | 13 | 0.36 | -0.34 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 42.50 | 0.89 | 1.14 | 1.02 | % | 0.02 | 0 | 0 | 0.37 | -0.40 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 43.00 | 1.03 | 1.37 | 1.20 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.35 | -0.46 | 0.12 | -0.04 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 43.50 | 1.43 | 1.65 | 1.54 | % | 0.04 | 0 | 0 | 0.38 | -0.53 | 0.12 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 44.00 | 1.72 | 1.96 | 1.84 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | -0.59 | 0.12 | -0.04 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 44.50 | 2.07 | 2.49 | 2.28 | % | 0.05 | 0 | 0 | 0.41 | -0.65 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 45.00 | 2.25 | 2.95 | 2.60 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.70 | 0.11 | -0.03 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 46.00 | 1.91 | 4.85 | 3.38 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.88 | -0.80 | 0.09 | -0.03 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 47.00 | 2.76 | 5.70 | 4.23 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.93 | -0.88 | 0.07 | -0.02 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 48.00 | 3.65 | 6.65 | 5.15 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | -0.92 | 0.05 | -0.01 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 49.00 | 4.70 | 7.60 | 6.15 | % | 0.13 | 0 | 0 | 1.06 | -0.96 | 0.03 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 50.00 | 5.20 | 8.55 | 6.88 | % | 0.14 | 0 | 0 | 1.12 | -0.98 | 0.02 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 51.00 | 6.20 | 10.15 | 8.18 | % | 0.16 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 52.00 | 7.15 | 11.15 | 9.15 | % | 0.18 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 53.00 | 8.15 | 12.10 | 10.13 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 55.00 | 10.15 | 13.65 | 11.90 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST |