Options Chain for BP PLC SPONSORED ADR (BP) - $46.80 as of 4/29/2026 9:03:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.55 | 23.55 | 22.05 | % | 0.88 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 30.00 | 15.55 | 18.55 | 17.05 | % | 0.57 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 34.00 | 11.60 | 14.60 | 13.10 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 35.00 | 10.60 | 13.60 | 12.10 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 36.00 | 9.60 | 12.60 | 11.10 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 37.00 | 8.60 | 11.60 | 10.10 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 38.00 | 7.60 | 10.60 | 9.10 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 39.00 | 6.65 | 9.60 | 8.13 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 40.00 | 5.65 | 8.65 | 7.15 | 6.99 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.97 | 0.04 | 0.00 | 4/14/2026 | 4/29/2026 1:58:59 PM EST |
| 41.00 | 4.15 | 6.45 | 5.30 | 7.02 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.65 | 0.94 | 0.05 | -0.01 | 4/16/2026 | 4/29/2026 1:58:59 PM EST |
| 42.00 | 3.25 | 6.75 | 5.00 | 4.90 | +2.12 | +76.26% | 0.12 | 2 | 10 | 0.78 | 0.88 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 43.00 | 2.52 | 5.90 | 4.21 | 3.03 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | 0.82 | 0.07 | -0.02 | 4/20/2026 | 4/29/2026 1:58:59 PM EST |
| 44.00 | 1.14 | 5.10 | 3.12 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.44 | 0.74 | 0.09 | -0.02 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 45.00 | 1.08 | 3.70 | 2.39 | 2.29 | -0.02 | -0.87% | 0.05 | 1 | 23 | 0.37 | 0.65 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 46.00 | 1.58 | 1.72 | 1.65 | 1.85 | +0.09 | +5.12% | 0.04 | 2 | 70 | 0.35 | 0.55 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 47.00 | 1.11 | 1.25 | 1.18 | 1.30 | +0.05 | +4.00% | 0.03 | 4 | 256 | 0.34 | 0.44 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 48.00 | 0.76 | 0.99 | 0.88 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.33 | 0.35 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 49.00 | 0.49 | 0.60 | 0.55 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.33 | 0.26 | 0.08 | -0.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 50.00 | 0.33 | 0.42 | 0.38 | 0.40 | -0.03 | -6.98% | 0.01 | 2 | 51 | 0.34 | 0.20 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 51.00 | 0.00 | 0.47 | 0.24 | 0.34 | +0.10 | +41.67% | 0.00 | 1 | 704 | 0.36 | 0.15 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 52.00 | 0.07 | 0.35 | 0.21 | 0.36 | +0.15 | +71.43% | 0.00 | 1 | 12 | 0.38 | 0.11 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 53.00 | 0.00 | 0.66 | 0.33 | 0.18 | -0.03 | -14.29% | 0.01 | 1 | 10 | 0.38 | 0.08 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.73 | 0.04 | 0.02 | -0.01 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 2.21 | 1.11 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.75 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 56.00 | 0.00 | 2.19 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.14 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 37.00 | 0.00 | 2.07 | 1.04 | 0.10 | -0.05 | -33.34% | 0.03 | 1 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 38.00 | 0.00 | 2.18 | 1.09 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 39.00 | 0.00 | 2.21 | 1.11 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 40.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.03 | 0.04 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 41.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.06 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.36 | -0.12 | 0.06 | -0.01 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 43.00 | 0.42 | 0.49 | 0.46 | 0.43 | -0.07 | -14.00% | 0.01 | 3 | 20 | 0.35 | -0.18 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 44.00 | 0.64 | 0.74 | 0.69 | 0.60 | -0.11 | -15.50% | 0.02 | 23 | 24 | 0.34 | -0.26 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 45.00 | 1.01 | 1.25 | 1.13 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.34 | -0.35 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 46.00 | 1.45 | 1.57 | 1.51 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.34 | -0.45 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 47.00 | 2.01 | 2.22 | 2.12 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.56 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 48.00 | 2.39 | 2.88 | 2.64 | 2.70 | % | 0.06 | 1 | 0 | 0.31 | -0.65 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 49.00 | 1.39 | 4.70 | 3.05 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.36 | -0.74 | 0.08 | -0.03 | 4/16/2026 | 4/29/2026 1:58:59 PM EST |
| 50.00 | 2.21 | 5.60 | 3.91 | % | 0.08 | 0 | 0 | 0.64 | -0.80 | 0.07 | -0.02 | 4/29/2026 1:58:59 PM EST | |||
| 51.00 | 3.10 | 6.50 | 4.80 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.85 | 0.06 | -0.02 | 4/16/2026 | 4/29/2026 1:58:59 PM EST |
| 52.00 | 4.05 | 7.40 | 5.73 | % | 0.11 | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.02 | 4/29/2026 1:58:59 PM EST | |||
| 53.00 | 5.00 | 8.35 | 6.68 | % | 0.13 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 54.00 | 6.00 | 9.85 | 7.93 | % | 0.15 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 55.00 | 7.75 | 10.80 | 9.28 | % | 0.17 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 56.00 | 8.75 | 11.80 | 10.28 | % | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:59 PM EST |