Options Chain for BP PLC SPONSORED ADR (BP) - $46.44 as of 4/10/2026 8:34:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 20.90 | 19.30 | % | 0.77 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 30.00 | 12.70 | 15.95 | 14.33 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 35.00 | 8.00 | 11.05 | 9.53 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 36.00 | 7.00 | 10.10 | 8.55 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 37.00 | 5.95 | 9.15 | 7.55 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 38.00 | 5.45 | 8.25 | 6.85 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 39.00 | 4.60 | 7.10 | 5.85 | % | 0.15 | 0 | 0 | 0.67 | 0.98 | 0.02 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 40.00 | 3.70 | 6.50 | 5.10 | % | 0.13 | 0 | 0 | 0.57 | 0.96 | 0.03 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 41.00 | 3.45 | 3.75 | 3.60 | % | 0.09 | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 42.00 | 2.79 | 3.05 | 2.92 | % | 0.07 | 0 | 0 | 0.49 | 0.86 | 0.04 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 43.00 | 2.20 | 2.42 | 2.31 | 2.32 | -1.51 | -39.43% | 0.05 | 10 | 1 | 0.46 | 0.82 | 0.05 | -0.01 | 4/17/2026 | 4/16/2026 3:59:16 PM EST |
| 44.00 | 1.57 | 1.90 | 1.74 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.76 | 0.06 | -0.02 | 4/13/2026 | 4/16/2026 3:59:16 PM EST |
| 45.00 | 1.24 | 1.46 | 1.35 | 1.45 | % | 0.03 | 1 | 0 | 0.35 | 0.70 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 3:59:16 PM EST | |
| 46.00 | 0.85 | 1.14 | 1.00 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.63 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:16 PM EST |
| 47.00 | 0.62 | 0.87 | 0.75 | % | 0.02 | 0 | 0 | 0.33 | 0.56 | 0.08 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 48.00 | 0.44 | 0.68 | 0.56 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.48 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 3:59:16 PM EST |
| 49.00 | 0.28 | 0.52 | 0.40 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.40 | 0.08 | -0.02 | 4/10/2026 | 4/16/2026 3:59:16 PM EST |
| 50.00 | 0.19 | 0.41 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.33 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:16 PM EST |
| 51.00 | 0.15 | 0.53 | 0.34 | % | 0.01 | 0 | 0 | 0.32 | 0.27 | 0.06 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 52.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.06 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.17 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:16 PM EST |
| 54.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.04 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 55.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.03 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 56.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.03 | -0.01 | 4/16/2026 3:59:16 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 35.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 36.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 37.00 | 0.03 | 0.87 | 0.45 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 38.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 39.00 | 0.36 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.02 | 0.00 | 4/16/2026 3:59:16 PM EST | |||
| 40.00 | 0.52 | 0.76 | 0.64 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.04 | 0.03 | 0.00 | 4/13/2026 | 4/16/2026 3:59:16 PM EST |
| 41.00 | 0.75 | 1.05 | 0.90 | 0.80 | +0.39 | +95.13% | 0.02 | 1 | 1 | 0.38 | -0.10 | 0.03 | -0.01 | 4/17/2026 | 4/16/2026 3:59:16 PM EST |
| 42.00 | 1.10 | 1.37 | 1.24 | % | 0.03 | 0 | 0 | 0.35 | -0.14 | 0.04 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 43.00 | 1.57 | 1.76 | 1.67 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.18 | 0.05 | -0.01 | 4/14/2026 | 4/16/2026 3:59:16 PM EST |
| 44.00 | 1.94 | 2.28 | 2.11 | 1.90 | +0.64 | +50.80% | 0.05 | 2 | 2 | 0.35 | -0.24 | 0.06 | -0.02 | 4/17/2026 | 4/16/2026 3:59:16 PM EST |
| 45.00 | 2.57 | 2.87 | 2.72 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.30 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:16 PM EST |
| 46.00 | 3.25 | 3.60 | 3.43 | % | 0.07 | 0 | 0 | 0.31 | -0.37 | 0.07 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 47.00 | 4.00 | 4.35 | 4.18 | 1.88 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.32 | -0.45 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:16 PM EST |
| 48.00 | 4.90 | 5.85 | 5.38 | 5.00 | +2.60 | +108.34% | 0.11 | 2 | 2 | 0.32 | -0.52 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:16 PM EST |
| 49.00 | 3.85 | 6.55 | 5.20 | % | 0.11 | 0 | 0 | 0.31 | -0.60 | 0.08 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 50.00 | 4.95 | 7.40 | 6.18 | % | 0.12 | 0 | 0 | 0.32 | -0.67 | 0.07 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 51.00 | 5.95 | 8.50 | 7.23 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | -0.73 | 0.06 | -0.02 | 4/10/2026 | 4/16/2026 3:59:16 PM EST |
| 52.00 | 6.60 | 8.95 | 7.78 | % | 0.15 | 0 | 0 | 0.40 | -0.79 | 0.06 | -0.02 | 4/16/2026 3:59:16 PM EST | |||
| 53.00 | 7.55 | 11.05 | 9.30 | % | 0.18 | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 54.00 | 8.55 | 11.20 | 9.88 | % | 0.18 | 0 | 0 | 0.32 | -0.87 | 0.04 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 55.00 | 9.50 | 13.00 | 11.25 | % | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 4/16/2026 3:59:16 PM EST | |||
| 56.00 | 10.50 | 13.25 | 11.88 | % | 0.21 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 4/16/2026 3:59:16 PM EST |