Options Chain for BP PLC SPONSORED ADR (BP) - $43.82 as of 7/27/2026 10:25:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.40 | 29.50 | 27.45 | 27.74 | % | 1.83 | 5 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 20.00 | 20.45 | 24.50 | 22.48 | 24.10 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 17.45 | 21.50 | 19.48 | % | 0.85 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 15.45 | 19.50 | 17.48 | 21.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 15.10 | 15.80 | 15.45 | 18.25 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 12.10 | 12.85 | 12.48 | 12.95 | +6.38 | +97.11% | 0.42 | 1 | 95 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 10.15 | 10.85 | 10.50 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 777 | 0.67 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 9.15 | 9.90 | 9.53 | 10.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.98 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 8.35 | 8.90 | 8.63 | 8.19 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.58 | 0.96 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 7.40 | 7.90 | 7.65 | 9.46 | 0.00 | 0.00% | 0.22 | 0 | 1,851 | 0.46 | 0.94 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 6.45 | 6.90 | 6.68 | 6.90 | -0.70 | -9.22% | 0.19 | 4 | 23 | 0.41 | 0.91 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 5.55 | 6.00 | 5.78 | 6.14 | -1.39 | -18.46% | 0.16 | 1 | 26,883 | 0.39 | 0.87 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 4.55 | 5.05 | 4.80 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 1,998 | 0.34 | 0.82 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 3.85 | 4.20 | 4.03 | 4.23 | -1.35 | -24.20% | 0.10 | 2 | 245 | 0.34 | 0.76 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 3.10 | 3.45 | 3.28 | 3.39 | -1.36 | -28.64% | 0.08 | 9 | 16,762 | 0.33 | 0.69 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 2.57 | 2.71 | 2.64 | 2.66 | -1.07 | -28.69% | 0.06 | 21 | 400 | 0.32 | 0.61 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 2.03 | 2.15 | 2.09 | 2.09 | -1.15 | -35.50% | 0.05 | 235 | 10,757 | 0.32 | 0.53 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 1.58 | 1.66 | 1.62 | 1.89 | -0.62 | -24.71% | 0.04 | 16 | 6,120 | 0.32 | 0.45 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 1.21 | 1.31 | 1.26 | 1.29 | -0.71 | -35.50% | 0.03 | 8 | 854 | 0.32 | 0.38 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.91 | 1.00 | 0.96 | 1.02 | -0.55 | -35.04% | 0.02 | 98 | 3,046 | 0.32 | 0.31 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.79 | -0.38 | -32.48% | 0.02 | 12 | 685 | 0.33 | 0.25 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 0.51 | 0.61 | 0.56 | 0.57 | -0.34 | -37.37% | 0.01 | 3 | 1,758 | 0.33 | 0.20 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 0.37 | 0.48 | 0.43 | 0.47 | -0.27 | -36.49% | 0.01 | 37 | 14,307 | 0.33 | 0.15 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 49.00 | 0.26 | 0.38 | 0.32 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.33 | 0.12 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.19 | 0.26 | 0.23 | 0.26 | -0.15 | -36.59% | 0.00 | 25 | 11,570 | 0.33 | 0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.06 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16,189 | 0.39 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.42 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,201 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 92 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 624 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 928 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 33.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.38 | -0.02 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 34.00 | 0.10 | 0.39 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.45 | -0.04 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 0.16 | 0.26 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,640 | 0.36 | -0.06 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 36.00 | 0.24 | 0.34 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.35 | -0.09 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 37.00 | 0.37 | 0.44 | 0.41 | 0.38 | +0.08 | +26.67% | 0.01 | 50 | 1,735 | 0.33 | -0.13 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 38.00 | 0.53 | 0.61 | 0.57 | 0.52 | +0.10 | +23.81% | 0.01 | 50 | 15,778 | 0.33 | -0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 39.00 | 0.75 | 0.87 | 0.81 | 0.81 | +0.25 | +44.65% | 0.02 | 61 | 709 | 0.32 | -0.24 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 1.05 | 1.17 | 1.11 | 1.06 | +0.32 | +43.25% | 0.03 | 3 | 2,356 | 0.32 | -0.31 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 41.00 | 1.43 | 1.67 | 1.55 | 1.38 | +0.33 | +31.43% | 0.04 | 2 | 559 | 0.33 | -0.39 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 42.00 | 1.90 | 2.04 | 1.97 | 1.82 | +0.37 | +25.52% | 0.05 | 38 | 1,583 | 0.32 | -0.47 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 43.00 | 2.45 | 2.57 | 2.51 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 541 | 0.31 | -0.55 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 44.00 | 3.05 | 3.40 | 3.23 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 465 | 0.33 | -0.62 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 3.70 | 4.00 | 3.85 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 549 | 0.31 | -0.69 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 46.00 | 4.40 | 4.80 | 4.60 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 372 | 0.31 | -0.75 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 47.00 | 5.20 | 5.70 | 5.45 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 332 | 0.31 | -0.80 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 48.00 | 6.05 | 6.50 | 6.28 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.30 | -0.85 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 49.00 | 6.95 | 7.35 | 7.15 | 7.89 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.29 | -0.88 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 7.85 | 8.40 | 8.13 | 7.60 | +1.00 | +15.16% | 0.16 | 1 | 14 | 0.42 | -0.91 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 12.70 | 13.25 | 12.98 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.52 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 16.65 | 18.60 | 17.63 | 18.28 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.70 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 22.65 | 23.30 | 22.98 | 21.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:00 PM EST |
| 70.00 | 27.65 | 28.45 | 28.05 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |