Options Chain for BP PLC SPONSORED ADR (BP) - $46.30 as of 4/24/2026 6:13:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.50 | 32.10 | 31.30 | % | 2.09 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 20.00 | 25.15 | 27.30 | 26.23 | 26.72 | 0.00 | 0.00% | 1.31 | 0 | 62 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:31 PM EST |
| 23.00 | 22.55 | 24.10 | 23.33 | % | 1.01 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.00 | 20.65 | 22.10 | 21.38 | % | 0.86 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 28.00 | 17.65 | 18.70 | 18.18 | 17.65 | 0.00 | 0.00% | 0.65 | 0 | 149 | 1.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:31 PM EST |
| 30.00 | 15.65 | 16.70 | 16.18 | 14.65 | 0.00 | 0.00% | 0.54 | 0 | 2,751 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 32.00 | 13.70 | 14.70 | 14.20 | 14.35 | 0.00 | 0.00% | 0.44 | 0 | 886 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 33.00 | 12.70 | 13.70 | 13.20 | 10.82 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 34.00 | 11.65 | 12.75 | 12.20 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 35.00 | 10.95 | 11.70 | 11.33 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 3,917 | 0.66 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 36.00 | 9.90 | 10.75 | 10.33 | 9.58 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.62 | 0.96 | 0.02 | 0.00 | 4/8/2026 | 4/24/2026 3:59:31 PM EST |
| 37.00 | 8.80 | 9.80 | 9.30 | 8.53 | 0.00 | 0.00% | 0.25 | 0 | 3,545 | 0.58 | 0.95 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:31 PM EST |
| 38.00 | 7.85 | 8.80 | 8.33 | 6.48 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.53 | 0.93 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 39.00 | 6.95 | 7.80 | 7.38 | 7.71 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.48 | 0.90 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 40.00 | 6.25 | 6.70 | 6.48 | 6.40 | -0.11 | -1.69% | 0.16 | 1 | 3,774 | 0.34 | 0.87 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 41.00 | 5.40 | 5.95 | 5.68 | 5.70 | +0.77 | +15.62% | 0.14 | 5 | 249 | 0.35 | 0.83 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 42.00 | 4.60 | 5.05 | 4.83 | 4.85 | +0.17 | +3.64% | 0.12 | 6 | 5,740 | 0.33 | 0.78 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 43.00 | 3.85 | 4.25 | 4.05 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 918 | 0.32 | 0.72 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 44.00 | 3.20 | 3.50 | 3.35 | 3.35 | +0.49 | +17.14% | 0.08 | 1 | 459 | 0.32 | 0.66 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 45.00 | 2.80 | 2.91 | 2.86 | 2.90 | +0.05 | +1.76% | 0.06 | 2 | 2,264 | 0.33 | 0.59 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 46.00 | 2.26 | 2.38 | 2.32 | 2.25 | -0.04 | -1.75% | 0.05 | 28 | 722 | 0.32 | 0.52 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 47.00 | 1.80 | 1.98 | 1.89 | 1.76 | -0.08 | -4.35% | 0.04 | 8 | 1,811 | 0.32 | 0.46 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 48.00 | 1.41 | 1.56 | 1.49 | 1.48 | -0.02 | -1.34% | 0.03 | 41 | 2,500 | 0.32 | 0.39 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 49.00 | 1.09 | 1.35 | 1.22 | 1.15 | -0.05 | -4.17% | 0.02 | 4 | 6,084 | 0.32 | 0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 50.00 | 0.81 | 1.02 | 0.92 | 0.87 | -0.03 | -3.34% | 0.02 | 44 | 2,785 | 0.32 | 0.27 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 55.00 | 0.22 | 0.35 | 0.29 | 0.30 | -0.02 | -6.25% | 0.01 | 10 | 8,798 | 0.35 | 0.10 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 60.00 | 0.11 | 0.18 | 0.15 | 0.19 | +0.05 | +35.72% | 0.00 | 100 | 198 | 0.40 | 0.04 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:31 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:31 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,049 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 28.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,090 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,260 | 0.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 32.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 2,802 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 33.00 | 0.05 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 34.00 | 0.07 | 0.19 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 35.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 1,815 | 0.43 | -0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 36.00 | 0.13 | 0.20 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.41 | -0.04 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:31 PM EST |
| 37.00 | 0.16 | 0.34 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,753 | 0.40 | -0.05 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 38.00 | 0.22 | 0.33 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,192 | 0.38 | -0.07 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 39.00 | 0.31 | 0.48 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.37 | -0.10 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 40.00 | 0.45 | 0.57 | 0.51 | 0.55 | -0.03 | -5.18% | 0.01 | 51 | 1,037 | 0.36 | -0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 41.00 | 0.57 | 0.87 | 0.72 | 0.70 | +0.08 | +12.91% | 0.02 | 1 | 100 | 0.34 | -0.17 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 42.00 | 0.80 | 0.99 | 0.90 | 0.85 | -0.02 | -2.30% | 0.02 | 4 | 2,313 | 0.34 | -0.22 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 43.00 | 1.06 | 1.15 | 1.11 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 789 | 0.33 | -0.28 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 44.00 | 1.38 | 1.65 | 1.52 | 1.46 | -0.06 | -3.95% | 0.03 | 3 | 532 | 0.33 | -0.34 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 45.00 | 1.82 | 1.90 | 1.86 | 1.86 | 0.00 | 0.00% | 0.04 | 6 | 3,464 | 0.33 | -0.41 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 46.00 | 2.26 | 2.38 | 2.32 | 2.37 | -0.02 | -0.84% | 0.05 | 2 | 450 | 0.33 | -0.48 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 47.00 | 2.72 | 2.94 | 2.83 | 2.88 | +0.07 | +2.50% | 0.06 | 6 | 348 | 0.32 | -0.54 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:31 PM EST |
| 48.00 | 3.35 | 3.60 | 3.48 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.32 | -0.61 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:31 PM EST |
| 49.00 | 4.10 | 4.50 | 4.30 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.34 | -0.67 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:31 PM EST |
| 50.00 | 4.80 | 5.35 | 5.08 | % | 0.10 | 0 | 28 | 0.35 | -0.73 | 0.06 | -0.02 | 4/24/2026 3:59:31 PM EST | |||
| 55.00 | 9.00 | 9.90 | 9.45 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.49 | -0.90 | 0.03 | -0.01 | 4/10/2026 | 4/24/2026 3:59:31 PM EST |
| 60.00 | 13.85 | 14.65 | 14.25 | 15.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.57 | -0.96 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:31 PM EST |
| 65.00 | 18.80 | 19.85 | 19.33 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST | |||
| 70.00 | 23.80 | 24.85 | 24.33 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:31 PM EST |