Options Chain for BP PLC SPONSORED ADR (BP) - $35.15 as of 1/16/2026 3:37:18 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 | 14.05 | 17.55 | 15.80 | % | 0.79 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 24.00 | 10.20 | 13.55 | 11.88 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 8.60 | 12.60 | 10.60 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 26.00 | 8.20 | 10.85 | 9.53 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 7.75 | 9.25 | 8.50 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 6.75 | 8.25 | 7.50 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 29.00 | 5.80 | 7.30 | 6.55 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 30.00 | 4.95 | 6.15 | 5.55 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.65 | 0.98 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 4.00 | 5.20 | 4.60 | % | 0.15 | 0 | 0 | 0.58 | 0.93 | 0.06 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 32.00 | 3.55 | 4.30 | 3.93 | % | 0.12 | 0 | 0 | 0.42 | 0.84 | 0.08 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 33.00 | 2.25 | 4.15 | 3.20 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.64 | 0.75 | 0.09 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 1.75 | 2.22 | 1.99 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.11 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 1.31 | 1.67 | 1.49 | 1.40 | +0.09 | +6.87% | 0.04 | 1 | 16 | 0.30 | 0.54 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 0.82 | 1.13 | 0.98 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.28 | 0.42 | 0.12 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 37.00 | 0.48 | 0.71 | 0.60 | 0.64 | -0.04 | -5.89% | 0.02 | 1 | 6 | 0.27 | 0.30 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 38.00 | 0.27 | 0.54 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | 0.20 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 39.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.23 | 0.13 | 0.07 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | 0.08 | 0.05 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | 0.04 | 0.03 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.42 | -0.02 | 0.04 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 31.00 | 0.01 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 0.54 | -0.07 | 0.06 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 32.00 | 0.05 | 0.46 | 0.26 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.16 | 0.08 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 33.00 | 0.36 | 0.60 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.27 | -0.25 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 0.70 | 0.98 | 0.84 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.35 | 0.11 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 1.01 | 1.32 | 1.17 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.26 | -0.46 | 0.12 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 1.47 | 1.97 | 1.72 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.58 | 0.12 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 37.00 | 1.99 | 2.64 | 2.32 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.11 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 38.00 | 2.70 | 3.90 | 3.30 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.09 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 39.00 | 3.60 | 4.80 | 4.20 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.07 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 4.45 | 5.75 | 5.10 | 5.01 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.53 | -0.92 | 0.05 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 41.00 | 5.30 | 6.80 | 6.05 | % | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.03 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.00 | 6.25 | 7.75 | 7.00 | % | 0.17 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 43.00 | 7.20 | 8.70 | 7.95 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 44.00 | 8.20 | 9.70 | 8.95 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 9.30 | 10.70 | 10.00 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 46.00 | 10.00 | 12.40 | 11.20 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |