Options Chain for BP PLC SPONSORED ADR (BP) - $42.80 as of 8/18/2026 7:13:21 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 | 17.15 | 19.65 | 18.40 | % | 0.74 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 12.20 | 14.70 | 13.45 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 31.00 | 11.20 | 13.65 | 12.43 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 32.00 | 10.20 | 12.70 | 11.45 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 9.20 | 11.65 | 10.43 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 34.00 | 8.25 | 10.70 | 9.48 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 7.20 | 9.70 | 8.45 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 36.00 | 6.30 | 8.70 | 7.50 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 37.00 | 5.25 | 7.70 | 6.48 | % | 0.18 | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 37.50 | 4.80 | 7.20 | 6.00 | % | 0.16 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 38.00 | 4.30 | 6.70 | 5.50 | % | 0.14 | 0 | 0 | 0.93 | 0.98 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 38.50 | 3.75 | 6.10 | 4.93 | % | 0.13 | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 39.00 | 3.40 | 5.75 | 4.58 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | 0.96 | 0.03 | -0.01 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 2.98 | 5.30 | 4.14 | % | 0.10 | 0 | 0 | 0.81 | 0.93 | 0.05 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 40.00 | 3.45 | 3.90 | 3.68 | 3.70 | +0.90 | +32.15% | 0.09 | 1 | 0 | 0.45 | 0.91 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 2.80 | 4.40 | 3.60 | % | 0.09 | 0 | 0 | 0.74 | 0.87 | 0.08 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 41.00 | 2.40 | 4.00 | 3.20 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.71 | 0.83 | 0.09 | -0.03 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 2.21 | 2.62 | 2.42 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.30 | 0.78 | 0.11 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 42.00 | 1.90 | 2.27 | 2.09 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.31 | 0.72 | 0.12 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 42.50 | 1.58 | 1.91 | 1.75 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.66 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 1.24 | 1.43 | 1.34 | 1.37 | +0.44 | +47.32% | 0.03 | 12 | 42 | 0.28 | 0.59 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.50 | 0.96 | 1.19 | 1.08 | 1.04 | +0.36 | +52.95% | 0.02 | 3 | 1 | 0.28 | 0.52 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 44.00 | 0.81 | 0.93 | 0.87 | 0.85 | +0.16 | +23.19% | 0.02 | 3 | 82 | 0.29 | 0.45 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 44.50 | 0.44 | 0.74 | 0.59 | 0.67 | % | 0.01 | 1 | 0 | 0.26 | 0.38 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 45.00 | 0.34 | 0.61 | 0.48 | 0.54 | +0.14 | +35.00% | 0.01 | 28 | 148 | 0.27 | 0.31 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 45.50 | 0.28 | 0.64 | 0.46 | 0.41 | +0.10 | +32.26% | 0.01 | 56 | 4 | 0.31 | 0.25 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 46.00 | 0.21 | 0.48 | 0.35 | 0.28 | +0.05 | +21.74% | 0.01 | 184 | 91 | 0.31 | 0.19 | 0.10 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 46.50 | 0.14 | 0.47 | 0.31 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.09 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 47.00 | 0.10 | 0.26 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.30 | 0.11 | 0.07 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 47.50 | 0.07 | 0.19 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 48.00 | 0.03 | 0.35 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.34 | 0.06 | 0.04 | -0.01 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.03 | 0.02 | 0.00 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.27 | -90.00% | 0.00 | 83 | 5 | 0.53 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.47 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.26 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.02 | 0.02 | -0.01 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 38.50 | 0.00 | 0.31 | 0.16 | 0.05 | % | 0.00 | 6 | 0 | 0.51 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 39.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 37 | 0.31 | -0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 0.04 | 0.16 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 44 | 1 | 0.31 | -0.07 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.30 | -68.19% | 0.00 | 6 | 20 | 0.38 | -0.09 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 0.12 | 0.35 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.13 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 41.00 | 0.18 | 0.49 | 0.34 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.33 | -0.17 | 0.09 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 0.27 | 0.44 | 0.36 | 0.35 | % | 0.01 | 1 | 0 | 0.30 | -0.22 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 42.00 | 0.46 | 0.56 | 0.51 | 0.52 | -0.33 | -38.83% | 0.01 | 8 | 11 | 0.30 | -0.28 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 42.50 | 0.42 | 0.93 | 0.68 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.30 | -0.34 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 0.73 | 1.13 | 0.93 | 0.89 | -0.47 | -34.56% | 0.02 | 1 | 18 | 0.32 | -0.41 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.50 | 1.04 | 1.19 | 1.12 | % | 0.03 | 0 | 0 | 0.30 | -0.48 | 0.15 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 44.00 | 1.24 | 1.47 | 1.36 | 1.42 | -0.94 | -39.84% | 0.03 | 2 | 16 | 0.29 | -0.55 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 44.50 | 1.57 | 1.78 | 1.68 | % | 0.04 | 0 | 0 | 0.30 | -0.62 | 0.14 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 45.00 | 1.89 | 2.25 | 2.07 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | -0.69 | 0.13 | -0.03 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 45.50 | 2.29 | 2.63 | 2.46 | % | 0.05 | 0 | 0 | 0.32 | -0.75 | 0.12 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 46.00 | 2.19 | 3.90 | 3.05 | % | 0.07 | 0 | 0 | 0.63 | -0.81 | 0.10 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 46.50 | 3.05 | 4.50 | 3.78 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.09 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 47.00 | 3.35 | 4.85 | 4.10 | % | 0.09 | 0 | 0 | 0.70 | -0.89 | 0.07 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 47.50 | 2.98 | 5.40 | 4.19 | % | 0.09 | 0 | 0 | 0.76 | -0.92 | 0.05 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 48.00 | 3.45 | 5.90 | 4.68 | % | 0.10 | 0 | 0 | 0.80 | -0.94 | 0.04 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 49.00 | 4.40 | 6.85 | 5.63 | % | 0.11 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 5.40 | 6.80 | 6.10 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 6.40 | 8.85 | 7.63 | 7.55 | % | 0.15 | 1 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 52.00 | 7.40 | 9.85 | 8.63 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 53.00 | 8.40 | 10.85 | 9.63 | 9.55 | -1.01 | -9.57% | 0.18 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 55.00 | 10.40 | 12.85 | 11.63 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |