Options Chain for BP PLC SPONSORED ADR (BP) - $36.23 as of 7/2/2026 7:27:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.55 | 12.60 | 12.08 | 16.72 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:06 PM EST |
| 27.00 | 9.80 | 10.60 | 10.20 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 28.00 | 8.80 | 9.60 | 9.20 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 7.80 | 8.60 | 8.20 | % | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 6.80 | 7.60 | 7.20 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 5.80 | 6.60 | 6.20 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 4.85 | 5.65 | 5.25 | 11.77 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 3.85 | 4.65 | 4.25 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 34.00 | 2.01 | 4.35 | 3.18 | % | 0.09 | 0 | 0 | 1.09 | 0.97 | 0.04 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 34.50 | 2.42 | 3.15 | 2.79 | % | 0.08 | 0 | 0 | 0.58 | 0.95 | 0.06 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 1.69 | 3.60 | 2.65 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | 0.91 | 0.09 | -0.02 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 35.50 | 1.52 | 2.21 | 1.87 | 1.78 | +0.72 | +67.93% | 0.05 | 12 | 1 | 0.48 | 0.86 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 36.00 | 1.04 | 3.20 | 2.12 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.14 | 0.81 | 0.17 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 36.50 | 1.09 | 1.41 | 1.25 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.33 | 0.72 | 0.22 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 37.00 | 0.56 | 0.90 | 0.73 | 0.70 | +0.44 | +169.24% | 0.02 | 17 | 125 | 0.24 | 0.61 | 0.26 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 37.50 | 0.36 | 0.80 | 0.58 | 0.53 | +0.35 | +194.45% | 0.02 | 77 | 180 | 0.29 | 0.47 | 0.27 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 38.00 | 0.21 | 0.44 | 0.33 | 0.30 | +0.19 | +172.73% | 0.01 | 106 | 36 | 0.25 | 0.34 | 0.25 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 38.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.16 | +266.67% | 0.01 | 44 | 20 | 0.27 | 0.24 | 0.20 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 39.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 61 | 79 | 0.27 | 0.16 | 0.15 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 39.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 220 | 14 | 0.30 | 0.11 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 59 | 0.31 | 0.07 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 40.50 | 0.02 | 0.25 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 11 | 0.41 | 0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 54 | 48 | 0.40 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 43.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 44.50 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.44 | 0.22 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 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 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 34.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 93 | 0.37 | -0.03 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 34.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 29 | 56 | 0.31 | -0.05 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 0.00 | 28 | 15 | 0.30 | -0.09 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 35.50 | 0.01 | 0.13 | 0.07 | 0.11 | -0.18 | -62.07% | 0.00 | 2 | 20 | 0.25 | -0.14 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 36.00 | 0.13 | 0.21 | 0.17 | 0.20 | -0.34 | -62.97% | 0.00 | 8 | 101 | 0.29 | -0.19 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 36.50 | 0.01 | 0.51 | 0.26 | 0.31 | -0.19 | -38.00% | 0.01 | 3 | 1 | 0.25 | -0.28 | 0.22 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 37.00 | 0.19 | 0.62 | 0.41 | 0.48 | -0.61 | -55.97% | 0.01 | 492 | 249 | 0.26 | -0.39 | 0.26 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 37.50 | 0.55 | 0.88 | 0.72 | 0.81 | -0.13 | -13.83% | 0.02 | 188 | 5 | 0.29 | -0.53 | 0.27 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 38.00 | 0.87 | 1.02 | 0.95 | 1.10 | -0.83 | -43.01% | 0.02 | 6 | 126 | 0.26 | -0.66 | 0.25 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 38.50 | 1.01 | 3.20 | 2.11 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.16 | -0.76 | 0.20 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 39.00 | 1.47 | 2.30 | 1.89 | 1.91 | -0.22 | -10.33% | 0.05 | 15 | 135 | 0.58 | -0.84 | 0.15 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 39.50 | 1.97 | 2.73 | 2.35 | 2.45 | -0.79 | -24.39% | 0.06 | 10 | 42 | 0.62 | -0.89 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 2.51 | 3.20 | 2.86 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.93 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 40.50 | 2.80 | 3.70 | 3.25 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.73 | -0.96 | 0.05 | -0.01 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 41.00 | 2.70 | 5.10 | 3.90 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 68 | 1.27 | -0.99 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 41.50 | 3.95 | 4.70 | 4.33 | % | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 42.00 | 4.45 | 5.25 | 4.85 | 4.80 | -0.88 | -15.50% | 0.12 | 4 | 5 | 0.93 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 42.50 | 4.95 | 5.70 | 5.33 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 43.00 | 5.35 | 6.25 | 5.80 | 3.97 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 43.50 | 5.80 | 6.75 | 6.28 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 44.00 | 6.30 | 7.20 | 6.75 | 6.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 44.50 | 6.80 | 7.75 | 7.28 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 7.30 | 8.25 | 7.78 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 46.00 | 8.20 | 9.25 | 8.73 | 4.81 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:06 PM EST |
| 47.00 | 9.30 | 10.25 | 9.78 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 48.00 | 10.10 | 11.25 | 10.68 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 49.00 | 11.25 | 12.50 | 11.88 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 12.25 | 13.50 | 12.88 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 51.00 | 13.25 | 14.50 | 13.88 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 52.00 | 14.50 | 15.25 | 14.88 | 14.85 | % | 0.29 | 4 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 53.00 | 15.25 | 16.50 | 15.88 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 54.00 | 16.35 | 17.50 | 16.93 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 17.25 | 18.50 | 17.88 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |