Options Chain for BP PLC SPONSORED ADR (BP) - $42.53 as of 8/17/2026 10:15:17 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 | 16.90 | 18.05 | 17.48 | 17.40 | +0.48 | +2.84% | 0.70 | 1 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 26.00 | 15.90 | 17.15 | 16.53 | 16.47 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 27.00 | 15.00 | 16.15 | 15.58 | 15.45 | -0.04 | -0.26% | 0.58 | 14 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 28.00 | 14.50 | 15.15 | 14.83 | 14.52 | -0.33 | -2.23% | 0.53 | 14 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 29.00 | 13.60 | 14.10 | 13.85 | 13.80 | +0.20 | +1.48% | 0.48 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 12.70 | 13.05 | 12.88 | 12.87 | +0.60 | +4.89% | 0.43 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 11.75 | 12.10 | 11.93 | 11.95 | 0.00 | 0.00% | 0.38 | 2 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 10.75 | 11.00 | 10.88 | 11.02 | +0.06 | +0.55% | 0.34 | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 9.75 | 10.10 | 9.93 | 9.86 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 8.70 | 9.05 | 8.88 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 7.55 | 8.10 | 7.83 | 7.56 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 6.65 | 7.15 | 6.90 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 36.50 | 6.15 | 6.60 | 6.38 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 5.65 | 6.05 | 5.85 | 5.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 37.50 | 5.15 | 5.55 | 5.35 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 4.65 | 5.05 | 4.85 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 38.50 | 4.15 | 4.60 | 4.38 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 3.65 | 4.05 | 3.85 | 3.63 | -0.07 | -1.90% | 0.10 | 17 | 46 | 0.70 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 39.50 | 3.15 | 3.60 | 3.38 | 2.92 | -0.18 | -5.81% | 0.09 | 1 | 2 | 0.69 | 0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 2.68 | 3.05 | 2.87 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.56 | 0.97 | 0.04 | -0.02 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 40.50 | 2.20 | 2.55 | 2.38 | 1.98 | -0.52 | -20.80% | 0.06 | 6 | 0 | 0.48 | 0.94 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 1.75 | 2.11 | 1.93 | 1.53 | -0.37 | -19.48% | 0.05 | 78 | 75 | 0.47 | 0.90 | 0.11 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 41.50 | 1.35 | 1.71 | 1.53 | 1.22 | -0.13 | -9.63% | 0.04 | 145 | 9 | 0.46 | 0.83 | 0.16 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 42.00 | 1.05 | 1.26 | 1.16 | 1.19 | +0.22 | +22.68% | 0.03 | 83 | 1,640 | 0.33 | 0.74 | 0.22 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 42.50 | 0.75 | 0.83 | 0.79 | 0.77 | +0.10 | +14.93% | 0.02 | 198 | 646 | 0.31 | 0.62 | 0.26 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.00 | 0.47 | 0.55 | 0.51 | 0.52 | +0.08 | +18.19% | 0.01 | 423 | 1,306 | 0.31 | 0.48 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.50 | 0.27 | 0.36 | 0.32 | 0.32 | +0.03 | +10.35% | 0.01 | 97 | 727 | 0.31 | 0.34 | 0.26 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 289 | 2,812 | 0.31 | 0.23 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.50 | 0.08 | 0.14 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 97 | 1,651 | 0.33 | 0.14 | 0.16 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 88 | 2,175 | 0.32 | 0.08 | 0.10 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 33 | 106 | 0.33 | 0.04 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 695 | 0.42 | 0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 18 | 0.48 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 13 | 3,189 | 0.52 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 5.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.04 | -57.15% | 0.04 | 1 | 18 | 4.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 341 | 4.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,190 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 625 | 0.42 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 106 | 0.42 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 22 | 5,092 | 0.40 | -0.03 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 40.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 83 | 433 | 0.35 | -0.06 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 118 | 664 | 0.35 | -0.10 | 0.11 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 41.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 38 | 437 | 0.33 | -0.17 | 0.16 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 42.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.14 | -37.84% | 0.01 | 90 | 1,012 | 0.32 | -0.26 | 0.22 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 42.50 | 0.35 | 0.41 | 0.38 | 0.41 | -0.16 | -28.07% | 0.01 | 371 | 515 | 0.31 | -0.38 | 0.26 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.00 | 0.57 | 0.65 | 0.61 | 0.62 | -0.21 | -25.31% | 0.01 | 82 | 1,368 | 0.31 | -0.52 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.50 | 0.84 | 0.98 | 0.91 | 1.24 | +0.04 | +3.34% | 0.02 | 20 | 1,132 | 0.31 | -0.66 | 0.26 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.00 | 1.15 | 1.44 | 1.30 | 1.70 | -0.25 | -12.83% | 0.03 | 6 | 713 | 0.31 | -0.77 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.50 | 1.56 | 1.89 | 1.73 | 2.19 | -1.13 | -34.04% | 0.04 | 6 | 1,079 | 0.48 | -0.86 | 0.16 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 1.97 | 2.39 | 2.18 | 2.68 | +0.35 | +15.03% | 0.05 | 3 | 607 | 0.56 | -0.92 | 0.10 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.50 | 2.45 | 2.88 | 2.67 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.96 | 0.06 | -0.02 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 2.98 | 3.45 | 3.22 | 4.19 | 0.00 | 0.00% | 0.07 | 0 | 205 | 0.75 | -0.98 | 0.03 | -0.01 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 46.50 | 3.45 | 3.95 | 3.70 | % | 0.08 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 47.00 | 3.85 | 4.40 | 4.13 | 5.32 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.85 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 47.50 | 4.50 | 4.90 | 4.70 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 48.00 | 4.85 | 5.35 | 5.10 | 7.17 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 49.00 | 5.95 | 6.55 | 6.25 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 7.00 | 7.55 | 7.28 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:58 PM EST |
| 51.00 | 7.85 | 8.25 | 8.05 | 6.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 52.00 | 8.95 | 9.55 | 9.25 | 8.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 53.00 | 10.00 | 10.55 | 10.28 | 8.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 11.95 | 13.00 | 12.48 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 16.95 | 18.00 | 17.48 | 17.55 | -0.40 | -2.23% | 0.29 | 3 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |