Options Chain for BP PLC SPONSORED ADR (BP) - $44.37 as of 3/25/2026 7:31:26 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 | 24.30 | 26.85 | 25.58 | % | 1.28 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 25.00 | 19.30 | 22.05 | 20.68 | % | 0.83 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 28.00 | 16.30 | 18.65 | 17.48 | % | 0.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 29.00 | 15.35 | 17.85 | 16.60 | % | 0.57 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 30.00 | 14.35 | 17.40 | 15.88 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 31.00 | 13.35 | 15.55 | 14.45 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 32.00 | 12.35 | 14.60 | 13.48 | % | 0.42 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 33.00 | 11.35 | 13.60 | 12.48 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 34.00 | 10.35 | 12.65 | 11.50 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 35.00 | 9.35 | 11.90 | 10.63 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 36.00 | 8.40 | 10.90 | 9.65 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 37.00 | 7.40 | 9.90 | 8.65 | % | 0.23 | 0 | 7 | 1.29 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 38.00 | 6.40 | 8.25 | 7.33 | 5.46 | 0.00 | 0.00% | 0.19 | 0 | 523 | 0.92 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 39.00 | 5.45 | 7.25 | 6.35 | % | 0.16 | 0 | 11 | 0.83 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 40.00 | 4.45 | 5.95 | 5.20 | 4.01 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.61 | 0.96 | 0.03 | -0.02 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 40.50 | 4.00 | 5.45 | 4.73 | % | 0.12 | 0 | 0 | 0.57 | 0.95 | 0.03 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 41.00 | 4.25 | 5.30 | 4.78 | 4.77 | +2.02 | +73.46% | 0.12 | 5 | 67 | 0.67 | 0.92 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 41.50 | 3.05 | 4.60 | 3.83 | 3.28 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.91 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 42.00 | 3.65 | 4.15 | 3.90 | 3.80 | +0.62 | +19.50% | 0.09 | 3 | 278 | 0.42 | 0.86 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 42.50 | 2.19 | 4.35 | 3.27 | % | 0.08 | 0 | 0 | 0.70 | 0.83 | 0.07 | -0.03 | 3/25/2026 4:00:03 PM EST | |||
| 43.00 | 2.76 | 3.35 | 3.06 | 2.72 | +0.75 | +38.08% | 0.07 | 3 | 148 | 0.39 | 0.79 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 43.50 | 2.40 | 2.61 | 2.51 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.34 | 0.75 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 44.00 | 2.03 | 2.25 | 2.14 | 2.15 | +0.42 | +24.28% | 0.05 | 3 | 230 | 0.33 | 0.69 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 44.50 | 1.69 | 1.91 | 1.80 | 1.86 | +0.36 | +24.00% | 0.04 | 10 | 51 | 0.33 | 0.64 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 45.00 | 1.48 | 1.59 | 1.54 | 1.52 | +0.30 | +24.59% | 0.03 | 19 | 439 | 0.33 | 0.58 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 45.50 | 1.22 | 1.33 | 1.28 | 1.35 | +0.69 | +104.55% | 0.03 | 1 | 2 | 0.33 | 0.52 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 46.00 | 0.99 | 1.10 | 1.05 | 1.12 | +0.32 | +40.00% | 0.02 | 22 | 261 | 0.33 | 0.45 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 46.50 | 0.80 | 0.90 | 0.85 | 0.92 | +0.28 | +43.75% | 0.02 | 12 | 30 | 0.33 | 0.39 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 47.00 | 0.63 | 0.73 | 0.68 | 0.70 | +0.17 | +32.08% | 0.01 | 15 | 1,603 | 0.33 | 0.33 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 48.00 | 0.32 | 0.47 | 0.40 | % | 0.01 | 0 | 93 | 0.32 | 0.23 | 0.10 | -0.03 | 3/25/2026 4:00:03 PM EST | |||
| 49.00 | 0.24 | 0.32 | 0.28 | 0.29 | +0.05 | +20.84% | 0.01 | 11 | 128 | 0.35 | 0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 50.00 | 0.01 | 0.31 | 0.16 | 0.21 | +0.08 | +61.54% | 0.00 | 1 | 317 | 0.31 | 0.08 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 95 | 0.65 | 0.05 | 0.03 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.17 | 0.03 | 0.02 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 200 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 100 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 100 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 174 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 37 | 0.59 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 38.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 51 | 20 | 0.47 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.05 | -23.81% | 0.00 | 2 | 55 | 0.51 | -0.04 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 0.77 | 0.39 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.05 | 0.03 | -0.02 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.42 | 0.21 | 0.18 | -0.12 | -40.00% | 0.01 | 12 | 200 | 0.52 | -0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 41.50 | 0.07 | 2.33 | 1.20 | % | 0.03 | 0 | 0 | 0.70 | -0.10 | 0.05 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 42.00 | 0.22 | 0.34 | 0.28 | 0.31 | -0.16 | -34.05% | 0.01 | 5 | 81 | 0.38 | -0.14 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 42.50 | 0.17 | 0.40 | 0.29 | 0.33 | -0.21 | -38.89% | 0.01 | 3 | 14 | 0.34 | -0.17 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 43.00 | 0.35 | 0.46 | 0.41 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.21 | 0.09 | -0.03 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 43.50 | 0.45 | 0.58 | 0.52 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.25 | 0.10 | -0.04 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 44.00 | 0.64 | 0.75 | 0.70 | 0.69 | -0.72 | -51.07% | 0.02 | 3 | 62 | 0.35 | -0.31 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 44.50 | 0.80 | 0.97 | 0.89 | % | 0.02 | 0 | 0 | 0.36 | -0.36 | 0.12 | -0.04 | 3/25/2026 4:00:03 PM EST | |||
| 45.00 | 1.00 | 1.11 | 1.06 | 1.01 | -0.47 | -31.76% | 0.02 | 19 | 30 | 0.34 | -0.42 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 45.50 | 1.23 | 1.43 | 1.33 | 1.27 | % | 0.03 | 2 | 0 | 0.35 | -0.48 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 46.00 | 1.49 | 1.80 | 1.65 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.36 | -0.55 | 0.13 | -0.04 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 46.50 | 1.67 | 1.92 | 1.80 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.61 | 0.12 | -0.04 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 47.00 | 2.02 | 2.37 | 2.20 | % | 0.05 | 0 | 1 | 0.34 | -0.67 | 0.12 | -0.04 | 3/25/2026 4:00:03 PM EST | |||
| 48.00 | 2.48 | 3.05 | 2.77 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.77 | 0.10 | -0.03 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 49.00 | 3.55 | 3.85 | 3.70 | % | 0.08 | 0 | 0 | 0.38 | -0.86 | 0.07 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 50.00 | 4.20 | 5.50 | 4.85 | % | 0.10 | 0 | 0 | 0.67 | -0.92 | 0.05 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 51.00 | 5.40 | 6.80 | 6.10 | % | 0.12 | 0 | 0 | 0.84 | -0.95 | 0.03 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 52.00 | 5.50 | 7.95 | 6.73 | % | 0.13 | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 53.00 | 7.10 | 8.95 | 8.03 | % | 0.15 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 54.00 | 7.45 | 10.15 | 8.80 | % | 0.16 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 55.00 | 8.95 | 11.35 | 10.15 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST |