Options Chain for BP PLC SPONSORED ADR (BP) - $44.13 as of 5/8/2026 7:12:19 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 | 18.10 | 18.70 | 18.40 | 18.73 | 0.00 | 0.00% | 0.74 | 1 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 17.10 | 17.70 | 17.40 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 27.00 | 16.10 | 16.70 | 16.40 | % | 0.61 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 15.10 | 15.70 | 15.40 | 18.82 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 14.10 | 14.80 | 14.45 | % | 0.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 13.10 | 13.70 | 13.40 | 13.85 | 0.00 | 0.00% | 0.45 | 0 | 40 | 2.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 12.10 | 12.95 | 12.53 | % | 0.40 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 11.10 | 11.60 | 11.35 | 15.30 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 10.10 | 10.70 | 10.40 | 10.85 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 9.10 | 9.95 | 9.53 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 8.10 | 8.70 | 8.40 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 7.05 | 7.60 | 7.33 | 7.91 | 0.00 | 0.00% | 0.20 | 0 | 138 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 6.20 | 6.95 | 6.58 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 144 | 1.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 5.00 | 5.55 | 5.28 | 5.60 | -0.35 | -5.89% | 0.14 | 1 | 510 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 4.10 | 4.70 | 4.40 | 5.06 | +0.46 | +10.00% | 0.11 | 1 | 750 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 3.15 | 3.55 | 3.35 | 3.44 | -0.51 | -12.92% | 0.08 | 9 | 668 | 0.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 2.08 | 2.61 | 2.35 | 2.49 | -0.43 | -14.73% | 0.06 | 36 | 279 | 0.59 | 0.94 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.50 | 1.73 | 2.32 | 2.03 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.86 | 0.19 | -0.02 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 1.31 | 1.58 | 1.45 | 1.63 | -0.48 | -22.75% | 0.03 | 24 | 890 | 0.31 | 0.76 | 0.21 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.50 | 1.04 | 1.23 | 1.14 | 1.20 | -2.77 | -69.78% | 0.03 | 3 | 4 | 0.33 | 0.65 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.76 | 0.89 | 0.83 | 0.88 | -0.36 | -29.04% | 0.02 | 13 | 1,113 | 0.33 | 0.54 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 43.50 | 0.48 | 0.62 | 0.55 | 0.65 | -0.32 | -32.99% | 0.01 | 56 | 12 | 0.31 | 0.43 | 0.21 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.33 | 0.45 | 0.39 | 0.44 | -0.31 | -41.34% | 0.01 | 39 | 586 | 0.32 | 0.33 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 44.50 | 0.21 | 0.32 | 0.27 | 0.33 | -0.23 | -41.08% | 0.01 | 33 | 124 | 0.32 | 0.25 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 87 | 2,534 | 0.32 | 0.18 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 7 | 4,348 | 0.33 | 0.13 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 70 | 2,007 | 0.36 | 0.09 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 46.50 | 0.04 | 0.11 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 19 | 2,392 | 0.37 | 0.06 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 230 | 2,521 | 0.38 | 0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 212 | 0.63 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 8,448 | 0.44 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,256 | 0.71 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 823 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 0.47 | 0.24 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 63 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 5,778 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 51.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 92 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 7,314 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 238 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 407 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.02 | 0.18 | 0.10 | 0.26 | +0.20 | +333.34% | 0.00 | 2 | 722 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1,585 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.14 | 0.24 | 0.19 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 88 | 0.36 | -0.06 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.50 | 0.22 | 0.34 | 0.28 | 0.28 | +0.05 | +21.74% | 0.01 | 1 | 47 | 0.36 | -0.14 | 0.19 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.33 | 0.45 | 0.39 | 0.41 | +0.07 | +20.59% | 0.01 | 16 | 678 | 0.34 | -0.24 | 0.21 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.50 | 0.51 | 0.66 | 0.59 | 0.43 | -0.03 | -6.53% | 0.01 | 6 | 60 | 0.35 | -0.35 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.76 | 0.89 | 0.83 | 0.83 | +0.13 | +18.58% | 0.02 | 81 | 4,498 | 0.36 | -0.46 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 43.50 | 1.07 | 1.20 | 1.14 | 1.18 | +0.29 | +32.59% | 0.03 | 11 | 123 | 0.37 | -0.57 | 0.21 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 1.40 | 1.58 | 1.49 | 1.42 | +0.28 | +24.57% | 0.03 | 29 | 1,486 | 0.39 | -0.67 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 44.50 | 1.45 | 2.18 | 1.82 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.52 | -0.75 | 0.16 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 2.03 | 2.43 | 2.23 | 2.23 | +0.28 | +14.36% | 0.05 | 31 | 1,211 | 0.47 | -0.82 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.50 | 2.42 | 3.10 | 2.76 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 1,073 | 0.62 | -0.87 | 0.10 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 2.60 | 3.45 | 3.03 | 2.86 | +0.05 | +1.78% | 0.07 | 71 | 748 | 0.59 | -0.91 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 46.50 | 2.35 | 4.15 | 3.25 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.76 | -0.94 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 3.05 | 4.55 | 3.80 | 4.00 | 0.00 | 0.00% | 0.08 | 3 | 654 | 0.76 | -0.96 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 47.50 | 3.40 | 5.00 | 4.20 | 3.22 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.79 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 3.80 | 5.90 | 4.85 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 1,412 | 1.07 | -0.99 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 48.50 | 4.30 | 6.40 | 5.35 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 258 | 1.12 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 4.80 | 7.05 | 5.93 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 141 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 49.50 | 5.30 | 7.65 | 6.48 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 5.80 | 8.05 | 6.93 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 51.00 | 6.80 | 9.35 | 8.08 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 52.00 | 7.80 | 10.00 | 8.90 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 53.00 | 8.85 | 11.20 | 10.03 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 55.00 | 10.80 | 12.90 | 11.85 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 15.80 | 18.25 | 17.03 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |