Options Chain for BP PLC SPONSORED ADR (BP) - $38.47 as of 2/19/2026 4:04:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.85 | 20.65 | 19.25 | 19.18 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 17.60 | 18.35 | 17.98 | 18.25 | +1.53 | +9.16% | 0.86 | 2 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 22.00 | 16.75 | 17.35 | 17.05 | 17.36 | +0.01 | +0.06% | 0.78 | 3 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 15.75 | 16.45 | 16.10 | 15.47 | +0.22 | +1.45% | 0.70 | 2 | 2 | 8.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 24.00 | 13.90 | 15.50 | 14.70 | 15.23 | +0.98 | +6.88% | 0.61 | 55 | 12 | 7.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 12.35 | 14.45 | 13.40 | 13.25 | 0.00 | 0.00% | 0.54 | 0 | 3 | 7.23 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 26.00 | 11.90 | 14.25 | 13.08 | 13.15 | +0.95 | +7.79% | 0.50 | 1 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.00 | 9.95 | 12.30 | 11.13 | 12.53 | +0.53 | +4.42% | 0.41 | 72 | 15 | 5.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 28.00 | 9.35 | 12.65 | 11.00 | 11.18 | 0.00 | 0.00% | 0.39 | 0 | 1 | 8.50 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 29.00 | 9.40 | 10.60 | 10.00 | 9.67 | +0.34 | +3.65% | 0.34 | 20 | 10 | 5.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 30.00 | 8.50 | 9.80 | 9.15 | 9.02 | +1.72 | +23.57% | 0.30 | 2,630 | 113 | 5.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 30.50 | 7.35 | 9.75 | 8.55 | 8.97 | +0.32 | +3.70% | 0.28 | 1 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 7.90 | 8.25 | 8.08 | 7.90 | -0.25 | -3.07% | 0.26 | 7,094 | 327 | 3.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 31.50 | 6.40 | 8.95 | 7.68 | 6.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 32.00 | 6.25 | 7.45 | 6.85 | 6.98 | +0.60 | +9.41% | 0.21 | 5,377 | 248 | 4.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 32.50 | 5.40 | 8.15 | 6.78 | 5.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 33.00 | 5.85 | 6.25 | 6.05 | 5.85 | +0.40 | +7.34% | 0.18 | 30,944 | 1,444 | 3.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 33.50 | 5.20 | 5.75 | 5.48 | 5.78 | +0.28 | +5.10% | 0.16 | 1,001 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 34.00 | 4.80 | 5.15 | 4.98 | 4.75 | +1.16 | +32.32% | 0.15 | 18,253 | 973 | 2.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 34.50 | 4.20 | 5.20 | 4.70 | 3.60 | -0.21 | -5.52% | 0.14 | 168 | 45 | 3.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 3.80 | 4.20 | 4.00 | 4.20 | +0.77 | +22.45% | 0.11 | 127,381 | 6,014 | 2.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.50 | 2.04 | 5.55 | 3.80 | 3.75 | +1.00 | +36.37% | 0.11 | 436 | 99 | 4.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 2.90 | 3.25 | 3.08 | 2.90 | +0.58 | +25.00% | 0.09 | 87,033 | 5,288 | 1.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.50 | 2.22 | 3.20 | 2.71 | 2.16 | +0.16 | +8.00% | 0.07 | 31,964 | 2,077 | 2.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 2.00 | 2.14 | 2.07 | 2.04 | +0.59 | +40.69% | 0.06 | 130,476 | 6,653 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.50 | 1.46 | 1.73 | 1.60 | 1.46 | +0.40 | +37.74% | 0.04 | 15,486 | 927 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 0.97 | 1.18 | 1.08 | 1.08 | +0.44 | +68.75% | 0.03 | 66,495 | 5,226 | 0.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 38.50 | 0.37 | 0.55 | 0.46 | 0.53 | +0.22 | +70.97% | 0.01 | 2,063 | 1,855 | 0.63 | 0.84 | 0.98 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 0.15 | 0.28 | 0.22 | 0.22 | +0.07 | +46.67% | 0.01 | 1,289 | 5,230 | 0.46 | 0.43 | 0.64 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 39.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 408 | 760 | 0.42 | 0.19 | 0.35 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 444 | 2,401 | 0.48 | 0.08 | 0.17 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 34 | 0.74 | 0.02 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 1,341 | 0.65 | 0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 40 | 75 | 0.90 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 1,027 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 426 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 5.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 260 | 4.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/19/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 1.33 | 0.67 | 0.01 | -0.02 | -66.67% | 0.03 | 1 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 131 | 8.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 2.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 2.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 13 | 6.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 1.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 38 | 6.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 1.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 197 | 3,767 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 543 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 354 | 2,534 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 546 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 331 | 2,178 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 132 | 879 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 0.11 | 0.27 | 0.19 | 0.16 | -0.25 | -60.98% | 0.01 | 120 | 856 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 38.50 | 0.28 | 0.42 | 0.35 | 0.28 | -0.66 | -70.22% | 0.01 | 112 | 651 | 0.47 | -0.16 | 0.98 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 0.54 | 0.74 | 0.64 | 0.67 | -0.38 | -36.19% | 0.02 | 134 | 790 | 0.46 | -0.57 | 0.64 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 39.50 | 0.90 | 1.17 | 1.04 | 1.14 | -0.53 | -31.74% | 0.03 | 13 | 481 | 0.37 | -0.81 | 0.35 | -0.06 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 1.41 | 1.63 | 1.52 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.42 | -0.92 | 0.17 | -0.03 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 40.50 | 1.70 | 2.24 | 1.97 | % | 0.05 | 0 | 0 | 0.68 | -0.98 | 0.06 | -0.01 | 2/19/2026 3:59:56 PM EST | |||
| 41.00 | 2.39 | 2.56 | 2.48 | 3.19 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.49 | -0.99 | 0.02 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 41.50 | 2.87 | 3.10 | 2.99 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.61 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 3.40 | 3.55 | 3.48 | 3.48 | -0.72 | -17.15% | 0.08 | 4 | 183 | 0.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.50 | 3.85 | 4.15 | 4.00 | 4.07 | -0.58 | -12.48% | 0.09 | 1 | 18 | 0.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 4.35 | 4.60 | 4.48 | 4.44 | -0.73 | -14.12% | 0.10 | 5 | 21 | 0.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 4.65 | 6.00 | 5.33 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 45.00 | 5.85 | 6.80 | 6.33 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 204 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 46.00 | 6.20 | 8.65 | 7.43 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 7.05 | 9.65 | 8.35 | 10.95 | 0.00 | 0.00% | 0.18 | 0 | 29 | 4.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 8.05 | 10.65 | 9.35 | 16.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 9.05 | 12.15 | 10.60 | 12.25 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 50.00 | 10.25 | 12.75 | 11.50 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST |