Options Chain for BP PLC SPONSORED ADR (BP) - $41.56 as of 3/11/2026 8:44:34 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 | 19.50 | 23.50 | 21.50 | 19.55 | 0.00 | 0.00% | 1.07 | 0 | 40 | 2.39 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:07 PM EST |
| 25.00 | 14.55 | 18.55 | 16.55 | 9.54 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/11/2026 4:00:07 PM EST |
| 26.00 | 13.60 | 17.55 | 15.58 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:07 PM EST | |||
| 27.00 | 12.55 | 16.55 | 14.55 | % | 0.54 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 3/11/2026 4:00:07 PM EST | |||
| 28.00 | 11.60 | 15.55 | 13.58 | 10.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 2/26/2026 | 3/11/2026 4:00:07 PM EST |
| 29.00 | 10.65 | 14.15 | 12.40 | 11.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.01 | 2/19/2026 | 3/11/2026 4:00:07 PM EST |
| 30.00 | 9.65 | 13.55 | 11.60 | 9.62 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.34 | 0.98 | 0.01 | -0.01 | 3/5/2026 | 3/11/2026 4:00:07 PM EST |
| 31.00 | 9.60 | 11.20 | 10.40 | 8.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.79 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 3/11/2026 4:00:07 PM EST |
| 32.00 | 9.65 | 9.85 | 9.75 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.55 | 0.96 | 0.01 | -0.01 | 2/23/2026 | 3/11/2026 4:00:07 PM EST |
| 33.00 | 8.65 | 8.95 | 8.80 | 7.16 | 0.00 | 0.00% | 0.27 | 0 | 321 | 0.55 | 0.95 | 0.02 | -0.01 | 3/10/2026 | 3/11/2026 4:00:07 PM EST |
| 34.00 | 7.75 | 7.90 | 7.83 | 6.93 | 0.00 | 0.00% | 0.23 | 0 | 296 | 0.50 | 0.93 | 0.02 | -0.01 | 3/10/2026 | 3/11/2026 4:00:07 PM EST |
| 35.00 | 6.75 | 7.10 | 6.93 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 926 | 0.47 | 0.91 | 0.03 | -0.01 | 3/10/2026 | 3/11/2026 4:00:07 PM EST |
| 36.00 | 5.90 | 6.05 | 5.98 | 5.80 | +0.21 | +3.76% | 0.17 | 68 | 1,544 | 0.45 | 0.89 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 37.00 | 4.85 | 5.15 | 5.00 | 4.88 | +0.85 | +21.10% | 0.14 | 15 | 707 | 0.39 | 0.86 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 38.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.60 | +61.54% | 0.11 | 13 | 1,659 | 0.39 | 0.81 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 39.00 | 3.25 | 3.50 | 3.38 | 3.29 | +1.07 | +48.20% | 0.09 | 15 | 1,021 | 0.36 | 0.75 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 40.00 | 2.67 | 2.79 | 2.73 | 2.76 | +1.16 | +72.50% | 0.07 | 229 | 3,309 | 0.36 | 0.67 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 41.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.89 | +73.56% | 0.05 | 136 | 3,266 | 0.35 | 0.57 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 42.00 | 1.56 | 1.65 | 1.61 | 1.61 | +0.69 | +75.00% | 0.04 | 6,503 | 2,477 | 0.34 | 0.48 | 0.09 | -0.03 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 43.00 | 1.11 | 1.24 | 1.18 | 1.20 | +0.46 | +62.17% | 0.03 | 3,454 | 25 | 0.34 | 0.39 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 44.00 | 0.88 | 0.90 | 0.89 | 0.89 | +0.49 | +122.50% | 0.02 | 18,778 | 12 | 0.34 | 0.32 | 0.08 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 45.00 | 0.58 | 0.68 | 0.63 | 0.63 | +0.28 | +80.00% | 0.01 | 1,028 | 1,526 | 0.34 | 0.25 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 46.00 | 0.42 | 0.50 | 0.46 | 0.36 | % | 0.01 | 4 | 0 | 0.34 | 0.19 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST | |
| 47.00 | 0.29 | 0.35 | 0.32 | 0.30 | % | 0.01 | 4,507 | 0 | 0.35 | 0.15 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST | |
| 48.00 | 0.22 | 0.26 | 0.24 | 0.24 | % | 0.01 | 5,052 | 0 | 0.35 | 0.11 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST | |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.10 | +333.34% | 0.00 | 130 | 738 | 0.38 | 0.06 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/11/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:07 PM EST |
| 27.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 3/11/2026 4:00:07 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,773 | 0.57 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:07 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.50 | -0.02 | 0.01 | -0.01 | 3/4/2026 | 3/11/2026 4:00:07 PM EST |
| 30.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 350 | 0.52 | -0.02 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 31.00 | 0.04 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.51 | -0.03 | 0.01 | -0.01 | 3/6/2026 | 3/11/2026 4:00:07 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 5 | 1,214 | 0.46 | -0.04 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 33.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 824 | 0.45 | -0.05 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 34.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 53 | 1,115 | 0.41 | -0.07 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 35.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.10 | -34.49% | 0.01 | 49 | 1,171 | 0.40 | -0.09 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 36.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.11 | -30.56% | 0.01 | 186 | 879 | 0.38 | -0.11 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 37.00 | 0.33 | 0.41 | 0.37 | 0.33 | -0.22 | -40.00% | 0.01 | 15 | 863 | 0.36 | -0.14 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 38.00 | 0.47 | 0.57 | 0.52 | 0.51 | -0.28 | -35.45% | 0.01 | 410 | 1,349 | 0.35 | -0.19 | 0.06 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 39.00 | 0.68 | 0.78 | 0.73 | 0.71 | -0.36 | -33.65% | 0.02 | 113 | 465 | 0.34 | -0.25 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 40.00 | 0.97 | 1.07 | 1.02 | 1.03 | -0.51 | -33.12% | 0.03 | 255 | 682 | 0.33 | -0.33 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 41.00 | 1.35 | 1.46 | 1.41 | 1.45 | -0.75 | -34.10% | 0.03 | 190 | 19 | 0.32 | -0.43 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 42.00 | 1.84 | 1.95 | 1.90 | 1.90 | -0.96 | -33.57% | 0.05 | 16 | 51 | 0.31 | -0.52 | 0.09 | -0.03 | 3/11/2026 | 3/11/2026 4:00:07 PM EST |
| 43.00 | 2.40 | 2.58 | 2.49 | 2.51 | % | 0.06 | 2 | 0 | 0.31 | -0.61 | 0.09 | -0.02 | 3/11/2026 | 3/11/2026 4:00:07 PM EST | |
| 44.00 | 3.05 | 3.25 | 3.15 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.08 | -0.02 | 3/11/2026 4:00:07 PM EST | |||
| 45.00 | 3.80 | 4.05 | 3.93 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.30 | -0.75 | 0.07 | -0.02 | 2/12/2026 | 3/11/2026 4:00:07 PM EST |
| 46.00 | 4.70 | 5.00 | 4.85 | % | 0.11 | 0 | 0 | 0.32 | -0.81 | 0.06 | -0.02 | 3/11/2026 4:00:07 PM EST | |||
| 47.00 | 5.50 | 5.80 | 5.65 | % | 0.12 | 0 | 0 | 0.29 | -0.85 | 0.05 | -0.02 | 3/11/2026 4:00:07 PM EST | |||
| 48.00 | 6.50 | 6.65 | 6.58 | % | 0.14 | 0 | 0 | 0.29 | -0.89 | 0.04 | -0.01 | 3/11/2026 4:00:07 PM EST | |||
| 50.00 | 7.45 | 9.75 | 8.60 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | -0.94 | 0.03 | -0.01 | 2/20/2026 | 3/11/2026 4:00:07 PM EST |