Options Chain for BP PLC SPONSORED ADR (BP) - $42.93 as of 8/13/2026 3:45:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.60 | 29.80 | 28.20 | 27.90 | +0.02 | +0.08% | 1.88 | 210 | 38 | 3.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 20.00 | 21.15 | 24.95 | 23.05 | 22.37 | -0.20 | -0.89% | 1.15 | 20 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 23.00 | 17.75 | 21.85 | 19.80 | 21.07 | +1.47 | +7.50% | 0.86 | 5 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 25.00 | 16.10 | 19.10 | 17.60 | 21.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 8/13/2026 3:59:49 PM EST |
| 27.00 | 15.50 | 16.15 | 15.83 | 15.40 | -0.15 | -0.97% | 0.59 | 55 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 30.00 | 10.85 | 14.85 | 12.85 | 13.57 | +0.02 | +0.15% | 0.43 | 10 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 32.00 | 9.60 | 12.15 | 10.88 | 10.85 | -0.29 | -2.61% | 0.34 | 5,280 | 762 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 33.00 | 8.60 | 11.15 | 9.88 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:49 PM EST |
| 34.00 | 7.60 | 10.10 | 8.85 | 8.90 | -0.04 | -0.45% | 0.26 | 445 | 84 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 35.00 | 7.60 | 8.15 | 7.88 | 7.90 | -0.02 | -0.26% | 0.23 | 13,215 | 1,828 | 0.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 36.00 | 5.60 | 8.15 | 6.88 | 6.80 | -0.26 | -3.69% | 0.19 | 130 | 22 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 37.00 | 5.60 | 6.30 | 5.95 | 5.93 | -0.19 | -3.11% | 0.16 | 52,856 | 26,491 | 0.51 | 0.98 | 0.04 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 38.00 | 4.55 | 6.10 | 5.33 | 5.10 | +0.10 | +2.00% | 0.14 | 1,996 | 1,918 | 0.66 | 0.93 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 39.00 | 3.75 | 5.00 | 4.38 | 4.27 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.56 | 0.87 | 0.07 | -0.01 | 8/11/2026 | 8/13/2026 3:59:49 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 3.15 | 0.00 | 0.00% | 0.08 | 44 | 16,475 | 0.27 | 0.79 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 41.00 | 2.28 | 2.50 | 2.39 | 2.40 | -0.12 | -4.77% | 0.06 | 1 | 382 | 0.28 | 0.69 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 42.00 | 1.72 | 1.98 | 1.85 | 1.79 | -0.06 | -3.25% | 0.04 | 50 | 10,749 | 0.29 | 0.59 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 43.00 | 1.25 | 1.37 | 1.31 | 1.32 | -0.05 | -3.65% | 0.03 | 117 | 5,849 | 0.28 | 0.47 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 44.00 | 0.68 | 1.10 | 0.89 | 0.88 | +0.14 | +18.92% | 0.02 | 5 | 1,079 | 0.28 | 0.37 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 45.00 | 0.41 | 0.81 | 0.61 | 0.63 | -0.01 | -1.57% | 0.01 | 116 | 3,635 | 0.28 | 0.28 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 46.00 | 0.39 | 0.47 | 0.43 | 0.44 | 0.00 | 0.00% | 0.01 | 42 | 1,316 | 0.29 | 0.20 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 47.00 | 0.25 | 0.33 | 0.29 | 0.34 | +0.03 | +9.68% | 0.01 | 63 | 2,358 | 0.29 | 0.14 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 48.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 5 | 14,285 | 0.29 | 0.10 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 49.00 | 0.06 | 0.14 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.28 | 0.07 | 0.03 | -0.01 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 50.00 | 0.06 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12,126 | 0.30 | 0.04 | 0.02 | 0.00 | 8/11/2026 | 8/13/2026 3:59:49 PM EST |
| 55.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16,350 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,337 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:49 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 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/13/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/13/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 32.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:49 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 2,706 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 36.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 24 | 242 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 37.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 167 | 1,907 | 0.32 | -0.02 | 0.04 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 38.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 90 | 17,389 | 0.31 | -0.07 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 31 | 780 | 0.29 | -0.13 | 0.07 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 40.00 | 0.44 | 0.69 | 0.57 | 0.57 | -0.01 | -1.73% | 0.01 | 20 | 3,037 | 0.29 | -0.21 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 41.00 | 0.78 | 0.90 | 0.84 | 0.86 | 0.00 | 0.00% | 0.02 | 26 | 1,799 | 0.28 | -0.31 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 42.00 | 1.08 | 1.39 | 1.24 | 1.23 | -0.03 | -2.39% | 0.03 | 54 | 2,627 | 0.28 | -0.41 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 43.00 | 1.75 | 1.81 | 1.78 | 1.76 | +0.03 | +1.74% | 0.04 | 5 | 1,563 | 0.28 | -0.53 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 3:59:49 PM EST |
| 44.00 | 2.25 | 2.45 | 2.35 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 611 | 0.28 | -0.63 | 0.10 | -0.02 | 8/4/2026 | 8/13/2026 3:59:49 PM EST |
| 45.00 | 3.00 | 3.25 | 3.13 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 581 | 0.29 | -0.72 | 0.09 | -0.01 | 8/11/2026 | 8/13/2026 3:59:49 PM EST |
| 46.00 | 3.65 | 4.15 | 3.90 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 372 | 0.28 | -0.80 | 0.07 | -0.01 | 8/10/2026 | 8/13/2026 3:59:49 PM EST |
| 47.00 | 4.65 | 5.05 | 4.85 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 332 | 0.31 | -0.86 | 0.06 | -0.01 | 8/11/2026 | 8/13/2026 3:59:49 PM EST |
| 48.00 | 5.50 | 6.05 | 5.78 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 140 | 0.31 | -0.90 | 0.04 | -0.01 | 8/3/2026 | 8/13/2026 3:59:49 PM EST |
| 49.00 | 6.50 | 7.00 | 6.75 | 7.89 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.34 | -0.93 | 0.03 | -0.01 | 7/17/2026 | 8/13/2026 3:59:49 PM EST |
| 50.00 | 7.40 | 8.00 | 7.70 | 7.36 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.50 | -0.96 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 3:59:49 PM EST |
| 55.00 | 10.55 | 14.55 | 12.55 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/13/2026 3:59:49 PM EST |
| 60.00 | 16.10 | 19.10 | 17.60 | 18.28 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:49 PM EST |
| 65.00 | 21.15 | 24.70 | 22.93 | 21.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/13/2026 3:59:49 PM EST |
| 70.00 | 26.15 | 29.10 | 27.63 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:49 PM EST |