Options Chain for BP PLC SPONSORED ADR (BP) - $42.44 as of 8/5/2026 2:04:34 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 | 15.50 | 18.70 | 17.10 | % | 0.68 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:55 PM EST | |||
| 26.00 | 14.50 | 17.70 | 16.10 | % | 0.62 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:55 PM EST | |||
| 27.00 | 13.55 | 16.70 | 15.13 | % | 0.56 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:55 PM EST | |||
| 28.00 | 12.55 | 15.70 | 14.13 | 14.79 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 29.00 | 11.55 | 14.70 | 13.13 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:55 PM EST | |||
| 30.00 | 11.35 | 11.95 | 11.65 | 13.48 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:58:55 PM EST |
| 31.00 | 10.40 | 10.95 | 10.68 | 12.55 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/5/2026 12:58:55 PM EST |
| 32.00 | 9.40 | 9.95 | 9.68 | 9.83 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 12:58:55 PM EST |
| 33.00 | 8.40 | 8.95 | 8.68 | 8.61 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 12:58:55 PM EST |
| 34.00 | 7.40 | 8.00 | 7.70 | 7.67 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/5/2026 12:58:55 PM EST |
| 35.00 | 6.40 | 7.00 | 6.70 | 9.31 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 12:58:55 PM EST |
| 36.00 | 5.40 | 6.00 | 5.70 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:58:55 PM EST |
| 36.50 | 4.90 | 5.50 | 5.20 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:58:55 PM EST |
| 37.00 | 4.45 | 5.00 | 4.73 | 5.58 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 37.50 | 3.95 | 4.50 | 4.23 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:58:55 PM EST |
| 38.00 | 3.55 | 4.00 | 3.78 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 1,027 | 0.52 | 0.98 | 0.07 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 38.50 | 3.00 | 3.50 | 3.25 | 3.42 | -2.13 | -38.38% | 0.08 | 2 | 3 | 0.48 | 0.93 | 0.11 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 39.00 | 2.59 | 3.00 | 2.80 | 2.93 | -0.47 | -13.83% | 0.07 | 2 | 1,641 | 0.43 | 0.87 | 0.12 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 39.50 | 2.19 | 2.53 | 2.36 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.37 | 0.81 | 0.13 | -0.01 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 40.00 | 1.86 | 2.07 | 1.97 | 1.91 | -0.77 | -28.74% | 0.05 | 16 | 1,446 | 0.34 | 0.74 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 40.50 | 1.53 | 1.71 | 1.62 | 1.59 | -0.60 | -27.40% | 0.04 | 2 | 34 | 0.33 | 0.66 | 0.15 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 41.00 | 1.27 | 1.36 | 1.32 | 1.30 | -0.68 | -34.35% | 0.03 | 25 | 1,125 | 0.32 | 0.58 | 0.16 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 41.50 | 1.00 | 1.04 | 1.02 | 1.06 | -0.59 | -35.76% | 0.02 | 58 | 19 | 0.32 | 0.50 | 0.16 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 42.00 | 0.76 | 0.80 | 0.78 | 0.76 | -0.58 | -43.29% | 0.02 | 4 | 1,718 | 0.31 | 0.43 | 0.15 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 42.50 | 0.57 | 0.61 | 0.59 | 0.57 | -0.47 | -45.20% | 0.01 | 5 | 328 | 0.31 | 0.35 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 43.00 | 0.41 | 0.45 | 0.43 | 0.47 | -0.39 | -45.35% | 0.01 | 12 | 1,269 | 0.31 | 0.29 | 0.13 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 43.50 | 0.29 | 0.36 | 0.33 | 0.35 | -0.32 | -47.77% | 0.01 | 3 | 514 | 0.31 | 0.23 | 0.12 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 44.00 | 0.21 | 0.28 | 0.25 | 0.26 | -0.25 | -49.02% | 0.01 | 673 | 2,426 | 0.32 | 0.18 | 0.10 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 44.50 | 0.15 | 0.22 | 0.19 | 0.18 | -0.26 | -59.10% | 0.00 | 4,589 | 4,116 | 0.31 | 0.14 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 45.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.19 | -61.29% | 0.00 | 434 | 1,726 | 0.32 | 0.11 | 0.07 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 46.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 123 | 805 | 0.34 | 0.06 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 47.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 39 | 3,190 | 0.34 | 0.03 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 1,308 | 0.37 | 0.02 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.46 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/5/2026 12:58:55 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,060 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 12:58:55 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:58:55 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:58:55 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 884 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:58:55 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/5/2026 12:58:55 PM EST |
| 26.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 12:58:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/5/2026 12:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 12:58:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 12:58:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 151 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 12:58:55 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:58:55 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 782 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 36.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 769 | 0.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 36.50 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 37.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 769 | 0.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 37.50 | 0.10 | 0.17 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 38.00 | 0.13 | 0.17 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.34 | -0.02 | 0.07 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 38.50 | 0.19 | 0.27 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.33 | -0.07 | 0.11 | -0.01 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 39.00 | 0.27 | 0.34 | 0.31 | 0.35 | +0.11 | +45.84% | 0.01 | 14 | 659 | 0.32 | -0.13 | 0.12 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 39.50 | 0.38 | 0.46 | 0.42 | 0.43 | +0.08 | +22.86% | 0.01 | 3 | 23 | 0.32 | -0.19 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 40.00 | 0.52 | 0.60 | 0.56 | 0.59 | +0.17 | +40.48% | 0.01 | 4 | 5,005 | 0.32 | -0.26 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 40.50 | 0.68 | 0.79 | 0.74 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.31 | -0.34 | 0.15 | -0.02 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 41.00 | 0.89 | 0.98 | 0.94 | 0.93 | +0.24 | +34.79% | 0.02 | 64 | 498 | 0.31 | -0.42 | 0.16 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 41.50 | 1.14 | 1.23 | 1.19 | 1.16 | +0.17 | +17.18% | 0.03 | 2 | 51 | 0.31 | -0.50 | 0.16 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 42.00 | 1.42 | 1.55 | 1.49 | 1.55 | +0.43 | +38.40% | 0.04 | 1 | 957 | 0.32 | -0.57 | 0.15 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 42.50 | 1.77 | 1.89 | 1.83 | 1.37 | -0.01 | -0.73% | 0.04 | 5 | 469 | 0.31 | -0.65 | 0.14 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 43.00 | 2.11 | 2.26 | 2.19 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 1,200 | 0.30 | -0.71 | 0.13 | -0.02 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 43.50 | 2.41 | 2.79 | 2.60 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1,166 | 0.31 | -0.77 | 0.12 | -0.02 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 44.00 | 2.86 | 3.20 | 3.03 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 712 | 0.30 | -0.82 | 0.10 | -0.02 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 44.50 | 3.15 | 3.75 | 3.45 | 3.32 | +0.82 | +32.80% | 0.08 | 4,000 | 4,032 | 0.31 | -0.86 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 45.00 | 3.70 | 4.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 612 | 0.44 | -0.89 | 0.07 | -0.01 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 46.00 | 4.65 | 5.15 | 4.90 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.51 | -0.94 | 0.04 | -0.01 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 47.00 | 5.60 | 6.20 | 5.90 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.55 | -0.97 | 0.03 | -0.01 | 7/28/2026 | 8/5/2026 12:58:55 PM EST |
| 48.00 | 6.55 | 7.20 | 6.88 | 7.17 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.62 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 8/5/2026 12:58:55 PM EST |
| 49.00 | 7.55 | 8.05 | 7.80 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.67 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |
| 50.00 | 8.55 | 9.15 | 8.85 | 8.50 | +0.59 | +7.46% | 0.18 | 1 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:55 PM EST |
| 51.00 | 9.55 | 10.15 | 9.85 | 6.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:58:55 PM EST |
| 52.00 | 10.55 | 11.05 | 10.80 | 8.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:55 PM EST |
| 53.00 | 11.55 | 12.15 | 11.85 | 8.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:58:55 PM EST |
| 55.00 | 13.50 | 14.05 | 13.78 | 10.90 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.98 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/5/2026 12:58:55 PM EST |
| 60.00 | 18.45 | 19.10 | 18.78 | 17.95 | 0.00 | 0.00% | 0.31 | 0 | 131 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:55 PM EST |