Options Chain for BP PLC SPONSORED ADR (BP) - $37.04 as of 2/11/2026 7:01:55 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 | 16.70 | 20.60 | 18.65 | % | 0.93 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 25.00 | 11.95 | 15.65 | 13.80 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 29.00 | 7.95 | 11.65 | 9.80 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 30.00 | 6.95 | 10.65 | 8.80 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 31.00 | 5.95 | 9.65 | 7.80 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 32.00 | 5.35 | 7.65 | 6.50 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 33.00 | 4.35 | 6.65 | 5.50 | % | 0.17 | 0 | 0 | 0.70 | 0.95 | 0.05 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 34.00 | 3.35 | 5.45 | 4.40 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.88 | 0.06 | -0.01 | 2/10/2026 | 2/11/2026 3:59:09 PM EST |
| 35.00 | 2.04 | 4.20 | 3.12 | % | 0.09 | 0 | 0 | 0.44 | 0.82 | 0.07 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 36.00 | 2.60 | 3.10 | 2.85 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.27 | 0.75 | 0.09 | -0.01 | 2/10/2026 | 2/11/2026 3:59:09 PM EST |
| 37.00 | 2.05 | 2.30 | 2.18 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.28 | 0.65 | 0.10 | -0.01 | 2/10/2026 | 2/11/2026 3:59:09 PM EST |
| 38.00 | 1.44 | 1.71 | 1.58 | 1.63 | +0.90 | +123.29% | 0.04 | 1 | 36 | 0.27 | 0.55 | 0.11 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 39.00 | 0.99 | 1.29 | 1.14 | 1.14 | +0.63 | +123.53% | 0.03 | 1 | 63 | 0.28 | 0.44 | 0.11 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 40.00 | 0.52 | 1.00 | 0.76 | 0.82 | +0.52 | +173.34% | 0.02 | 28 | 6 | 0.27 | 0.34 | 0.10 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 41.00 | 0.45 | 0.73 | 0.59 | 0.53 | -0.32 | -37.65% | 0.01 | 1 | 2 | 0.29 | 0.27 | 0.08 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 42.00 | 0.28 | 0.51 | 0.40 | 0.37 | % | 0.01 | 1 | 0 | 0.29 | 0.21 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST | |
| 43.00 | 0.17 | 0.37 | 0.27 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.06 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 44.00 | 0.11 | 1.55 | 0.83 | % | 0.02 | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | 0.18 | % | 0.00 | 100 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST | |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 49.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 2/11/2026 3:59:09 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 31.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 32.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.05 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 34.00 | 0.18 | 0.41 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.06 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 35.00 | 0.34 | 0.57 | 0.46 | 0.45 | -0.20 | -30.77% | 0.01 | 1 | 7 | 0.31 | -0.18 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 36.00 | 0.49 | 1.18 | 0.84 | 0.66 | -0.40 | -37.74% | 0.02 | 4 | 14 | 0.33 | -0.25 | 0.09 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST |
| 37.00 | 0.84 | 1.12 | 0.98 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.10 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 38.00 | 1.26 | 1.52 | 1.39 | 1.41 | % | 0.04 | 1 | 0 | 0.28 | -0.45 | 0.11 | -0.01 | 2/11/2026 | 2/11/2026 3:59:09 PM EST | |
| 39.00 | 1.71 | 2.10 | 1.91 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.11 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 40.00 | 2.42 | 2.74 | 2.58 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.10 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 41.00 | 3.15 | 3.50 | 3.33 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.08 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 42.00 | 3.20 | 4.55 | 3.88 | % | 0.09 | 0 | 0 | 0.38 | -0.79 | 0.07 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 43.00 | 4.90 | 5.30 | 5.10 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.06 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 44.00 | 4.95 | 7.25 | 6.10 | % | 0.14 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 45.00 | 5.95 | 8.25 | 7.10 | % | 0.16 | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.01 | 2/11/2026 3:59:09 PM EST | |||
| 46.00 | 6.90 | 9.30 | 8.10 | % | 0.18 | 0 | 0 | 0.75 | -0.95 | 0.02 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 47.00 | 7.90 | 10.55 | 9.23 | % | 0.20 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 48.00 | 8.30 | 11.95 | 10.13 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 2/11/2026 3:59:09 PM EST | |||
| 49.00 | 8.85 | 12.95 | 10.90 | % | 0.22 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/11/2026 3:59:09 PM EST |