Options Chain for BP PLC SPONSORED ADR (BP) - $38.65 as of 7/10/2026 7:32:18 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 | 12.20 | 15.80 | 14.00 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 29.00 | 8.25 | 11.85 | 10.05 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 30.00 | 7.25 | 11.20 | 9.23 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 31.00 | 6.30 | 9.90 | 8.10 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 32.00 | 5.80 | 8.95 | 7.38 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 33.00 | 4.35 | 8.00 | 6.18 | % | 0.19 | 0 | 0 | 0.85 | 0.96 | 0.04 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 34.00 | 3.45 | 7.10 | 5.28 | % | 0.16 | 0 | 0 | 0.79 | 0.91 | 0.05 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 35.00 | 2.80 | 6.25 | 4.53 | % | 0.13 | 0 | 0 | 0.74 | 0.85 | 0.06 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 36.00 | 3.10 | 5.45 | 4.28 | % | 0.12 | 0 | 0 | 0.70 | 0.78 | 0.07 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 37.00 | 0.93 | 4.90 | 2.92 | % | 0.08 | 0 | 0 | 0.70 | 0.70 | 0.08 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 38.00 | 2.11 | 2.59 | 2.35 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.09 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 39.00 | 1.52 | 2.03 | 1.78 | % | 0.05 | 0 | 0 | 0.31 | 0.52 | 0.09 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 40.00 | 1.06 | 1.63 | 1.35 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.09 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 41.00 | 0.72 | 1.13 | 0.93 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.08 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 42.00 | 0.48 | 0.87 | 0.68 | 0.60 | % | 0.02 | 2 | 0 | 0.30 | 0.28 | 0.07 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 43.00 | 0.32 | 0.72 | 0.52 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.06 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 44.00 | 0.25 | 0.55 | 0.40 | 0.24 | % | 0.01 | 3 | 0 | 0.32 | 0.17 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 45.00 | 0.14 | 2.30 | 1.22 | % | 0.03 | 0 | 0 | 0.52 | 0.12 | 0.04 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.85 | 0.05 | 0.02 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | 0.04 | 0.02 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.28 | 1.14 | % | 0.04 | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 33.00 | 0.13 | 2.34 | 1.24 | % | 0.04 | 0 | 0 | 0.91 | -0.04 | 0.04 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 34.00 | 0.13 | 0.53 | 0.33 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.05 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 35.00 | 0.26 | 0.69 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.06 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 36.00 | 0.48 | 0.79 | 0.64 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.07 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 37.00 | 0.72 | 1.16 | 0.94 | % | 0.03 | 0 | 0 | 0.31 | -0.30 | 0.08 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 38.00 | 1.06 | 1.46 | 1.26 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.09 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 39.00 | 1.63 | 1.92 | 1.78 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | -0.48 | 0.09 | -0.02 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 40.00 | 2.08 | 2.50 | 2.29 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.09 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 41.00 | 2.77 | 3.20 | 2.99 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.08 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 42.00 | 1.88 | 5.85 | 3.87 | % | 0.09 | 0 | 0 | 0.71 | -0.72 | 0.07 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 43.00 | 2.97 | 5.85 | 4.41 | % | 0.10 | 0 | 0 | 0.58 | -0.78 | 0.06 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 44.00 | 3.85 | 6.55 | 5.20 | % | 0.12 | 0 | 0 | 0.57 | -0.83 | 0.05 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 45.00 | 6.15 | 7.60 | 6.88 | % | 0.15 | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 46.00 | 5.80 | 9.35 | 7.58 | % | 0.16 | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 47.00 | 7.70 | 10.30 | 9.00 | % | 0.19 | 0 | 0 | 0.88 | -0.95 | 0.02 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 48.00 | 8.65 | 11.30 | 9.98 | % | 0.21 | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 49.00 | 9.55 | 12.25 | 10.90 | % | 0.22 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 50.00 | 9.65 | 13.25 | 11.45 | % | 0.23 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 55.00 | 14.60 | 18.20 | 16.40 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST |