Options Chain for BP PLC SPONSORED ADR (BP) - $48.44 as of 10/16/2026 12:52:40 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 | 23.15 | 25.95 | 24.55 | % | 0.98 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 30.00 | 18.15 | 20.95 | 19.55 | % | 0.65 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 32.00 | 16.15 | 18.95 | 17.55 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 33.00 | 15.35 | 17.50 | 16.43 | 11.45 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:07 PM EST |
| 34.00 | 14.60 | 17.15 | 15.88 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 35.00 | 13.15 | 15.95 | 14.55 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 36.00 | 12.15 | 14.65 | 13.40 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 37.00 | 11.15 | 14.00 | 12.58 | 7.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/16/2026 4:00:07 PM EST |
| 38.00 | 10.15 | 12.80 | 11.48 | % | 0.30 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 39.00 | 10.05 | 11.95 | 11.00 | % | 0.28 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 40.00 | 8.15 | 11.15 | 9.65 | 9.11 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.68 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 40.50 | 7.65 | 10.50 | 9.08 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 41.00 | 7.15 | 10.60 | 8.88 | 7.66 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 41.50 | 6.65 | 9.70 | 8.18 | % | 0.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 42.00 | 7.20 | 8.50 | 7.85 | 7.28 | +0.47 | +6.91% | 0.19 | 3 | 29 | 0.95 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 42.50 | 5.65 | 9.10 | 7.38 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:07 PM EST |
| 43.00 | 6.00 | 8.50 | 7.25 | 5.73 | 0.00 | 0.00% | 0.17 | 0 | 263 | 1.62 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:07 PM EST |
| 43.50 | 4.65 | 7.90 | 6.28 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 44.00 | 5.40 | 7.45 | 6.43 | 5.90 | +1.03 | +21.15% | 0.15 | 14 | 316 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 44.50 | 5.40 | 6.05 | 5.73 | 5.36 | +2.81 | +110.20% | 0.13 | 1 | 16 | 0.75 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 45.00 | 3.75 | 6.40 | 5.08 | 4.39 | +0.40 | +10.03% | 0.11 | 13 | 240 | 1.17 | 0.99 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 45.50 | 3.70 | 6.15 | 4.93 | 3.88 | +0.51 | +15.14% | 0.11 | 1 | 20 | 1.20 | 0.99 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 46.00 | 4.00 | 4.65 | 4.33 | 4.12 | +1.35 | +48.74% | 0.09 | 11 | 175 | 0.66 | 0.96 | 0.03 | -0.03 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 46.50 | 3.50 | 3.90 | 3.70 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.44 | 0.94 | 0.05 | -0.03 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 47.00 | 3.05 | 3.55 | 3.30 | 3.10 | +1.40 | +82.36% | 0.07 | 20 | 535 | 0.49 | 0.92 | 0.06 | -0.04 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 47.50 | 2.40 | 3.20 | 2.80 | 2.69 | +1.16 | +75.82% | 0.06 | 101 | 166 | 0.52 | 0.90 | 0.08 | -0.04 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 48.00 | 2.27 | 2.53 | 2.40 | 2.40 | +1.02 | +73.92% | 0.05 | 435 | 642 | 0.28 | 0.84 | 0.10 | -0.05 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 48.50 | 1.86 | 2.29 | 2.08 | 1.98 | +1.08 | +120.00% | 0.04 | 36 | 501 | 0.32 | 0.79 | 0.13 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 49.00 | 1.46 | 1.74 | 1.60 | 1.62 | +1.02 | +170.00% | 0.03 | 100 | 1,673 | 0.29 | 0.73 | 0.15 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 49.50 | 1.11 | 1.40 | 1.26 | 1.30 | +0.80 | +160.00% | 0.03 | 138 | 271 | 0.29 | 0.65 | 0.17 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 50.00 | 0.96 | 1.06 | 1.01 | 1.02 | +0.66 | +183.34% | 0.02 | 6,482 | 1,412 | 0.31 | 0.56 | 0.19 | -0.07 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 51.00 | 0.50 | 0.64 | 0.57 | 0.56 | +0.40 | +250.00% | 0.01 | 359 | 352 | 0.31 | 0.38 | 0.18 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 52.00 | 0.21 | 0.29 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 165 | 65 | 0.30 | 0.22 | 0.14 | -0.05 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 53.00 | 0.03 | 0.15 | 0.09 | 0.11 | +0.08 | +266.67% | 0.00 | 194 | 38 | 0.28 | 0.12 | 0.09 | -0.03 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 54.00 | 0.04 | 0.11 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 137 | 115 | 0.34 | 0.06 | 0.05 | -0.02 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | 0.02 | 0.02 | -0.01 | 10/13/2026 | 10/16/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/16/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.11 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.36 | +0.21 | +140.00% | 0.03 | 1 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.05 | +13.89% | 0.00 | 1 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:07 PM EST |
| 40.50 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:07 PM EST |
| 41.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:07 PM EST |
| 44.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 82 | 0.39 | -0.01 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 45.50 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.41 | -0.01 | 0.01 | -0.01 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.13 | -76.48% | 0.00 | 16 | 31 | 0.41 | -0.04 | 0.03 | -0.03 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 46.50 | 0.04 | 0.25 | 0.15 | 0.07 | -0.12 | -63.16% | 0.00 | 39 | 31 | 0.43 | -0.06 | 0.05 | -0.03 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 43 | 232 | 0.40 | -0.08 | 0.06 | -0.04 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.78 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.59 | -0.10 | 0.08 | -0.04 | 10/15/2026 | 10/16/2026 4:00:07 PM EST |
| 48.00 | 0.14 | 0.24 | 0.19 | 0.18 | -0.38 | -67.86% | 0.00 | 122 | 151 | 0.33 | -0.16 | 0.10 | -0.05 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 48.50 | 0.17 | 0.34 | 0.26 | 0.27 | -0.71 | -72.45% | 0.01 | 399 | 39 | 0.32 | -0.21 | 0.13 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 49.00 | 0.31 | 0.42 | 0.37 | 0.41 | -0.56 | -57.74% | 0.01 | 31 | 5 | 0.31 | -0.27 | 0.15 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 49.50 | 0.44 | 0.80 | 0.62 | 0.60 | -0.68 | -53.13% | 0.01 | 20 | 23 | 0.35 | -0.35 | 0.17 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 50.00 | 0.68 | 0.88 | 0.78 | 0.78 | -1.10 | -58.52% | 0.02 | 330 | 10 | 0.33 | -0.44 | 0.19 | -0.07 | 10/16/2026 | 10/16/2026 4:00:07 PM EST |
| 51.00 | 1.21 | 1.60 | 1.41 | 1.32 | % | 0.03 | 2 | 0 | 0.36 | -0.62 | 0.18 | -0.06 | 10/16/2026 | 10/16/2026 4:00:07 PM EST | |
| 52.00 | 1.77 | 2.32 | 2.05 | % | 0.04 | 0 | 0 | 0.36 | -0.78 | 0.14 | -0.05 | 10/16/2026 4:00:07 PM EST | |||
| 53.00 | 2.62 | 3.90 | 3.26 | % | 0.06 | 0 | 0 | 0.80 | -0.88 | 0.09 | -0.03 | 10/16/2026 4:00:07 PM EST | |||
| 54.00 | 3.40 | 5.10 | 4.25 | % | 0.08 | 0 | 0 | 0.99 | -0.94 | 0.05 | -0.02 | 10/16/2026 4:00:07 PM EST | |||
| 55.00 | 4.70 | 5.65 | 5.18 | 5.81 | % | 0.09 | 2 | 0 | 0.91 | -0.98 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 4:00:07 PM EST | |
| 56.00 | 5.25 | 7.80 | 6.53 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 57.00 | 6.40 | 8.65 | 7.53 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 58.00 | 7.40 | 9.90 | 8.65 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST | |||
| 59.00 | 8.40 | 10.90 | 9.65 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:07 PM EST |