Options Chain for BP PLC SPONSORED ADR (BP) - $44.40 as of 5/12/2026 8:44:42 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 | 17.40 | 21.50 | 19.45 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 12.40 | 16.50 | 14.45 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 34.00 | 8.80 | 12.50 | 10.65 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 7.65 | 9.95 | 8.80 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 36.00 | 6.80 | 10.50 | 8.65 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 6.05 | 9.30 | 7.68 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 5.05 | 8.10 | 6.58 | % | 0.17 | 0 | 0 | 0.75 | 0.96 | 0.04 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 39.00 | 5.10 | 6.85 | 5.98 | % | 0.15 | 0 | 0 | 0.69 | 0.91 | 0.05 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 3.30 | 5.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | 0.85 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 41.00 | 2.48 | 4.45 | 3.47 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | 0.78 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 42.00 | 2.75 | 3.50 | 3.13 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.08 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 43.00 | 2.28 | 2.62 | 2.45 | 2.49 | % | 0.06 | 1 | 0 | 0.30 | 0.62 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 44.00 | 1.69 | 2.28 | 1.99 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | 0.53 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 1.24 | 1.83 | 1.54 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.09 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 46.00 | 0.89 | 1.26 | 1.08 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 47.00 | 0.48 | 1.07 | 0.78 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 48.00 | 0.49 | 0.73 | 0.61 | 0.50 | % | 0.01 | 15 | 0 | 0.31 | 0.22 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 49.00 | 0.34 | 0.57 | 0.46 | 0.43 | -0.12 | -21.82% | 0.01 | 2 | 3 | 0.31 | 0.17 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.13 | 0.05 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 51.00 | 0.01 | 2.36 | 1.19 | % | 0.02 | 0 | 0 | 0.47 | 0.09 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | 0.06 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.83 | 0.04 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.86 | 0.03 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 0.17 | 2.37 | 1.27 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.04 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 39.00 | 0.21 | 0.69 | 0.45 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.05 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 0.35 | 0.50 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.15 | 0.06 | -0.01 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 41.00 | 0.33 | 1.01 | 0.67 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.07 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 42.00 | 0.73 | 1.24 | 0.99 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.08 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 43.00 | 1.08 | 1.64 | 1.36 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.09 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 44.00 | 1.51 | 1.97 | 1.74 | 1.87 | % | 0.04 | 1 | 0 | 0.29 | -0.47 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 45.00 | 1.99 | 2.63 | 2.31 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.09 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 46.00 | 2.59 | 3.10 | 2.85 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 47.00 | 3.50 | 4.00 | 3.75 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 48.00 | 3.25 | 5.20 | 4.23 | % | 0.09 | 0 | 0 | 0.45 | -0.78 | 0.07 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 49.00 | 4.10 | 6.10 | 5.10 | % | 0.10 | 0 | 0 | 0.48 | -0.83 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 50.00 | 5.00 | 7.15 | 6.08 | % | 0.12 | 0 | 0 | 0.54 | -0.87 | 0.05 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 51.00 | 6.25 | 9.15 | 7.70 | % | 0.15 | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 6.90 | 10.10 | 8.50 | % | 0.16 | 0 | 0 | 0.80 | -0.94 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 7.90 | 11.10 | 9.50 | % | 0.18 | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 54.00 | 8.85 | 12.05 | 10.45 | % | 0.19 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 9.85 | 13.05 | 11.45 | % | 0.21 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST |