Options Chain for BP PLC SPONSORED ADR (BP) - $43.58 as of 9/4/2026 7:13:49 AM 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 | 17.60 | 20.50 | 19.05 | 18.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:05 PM EST |
| 30.00 | 12.70 | 15.70 | 14.20 | 13.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:05 PM EST |
| 32.00 | 10.65 | 13.50 | 12.08 | % | 0.38 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 33.00 | 9.65 | 12.55 | 11.10 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 4:00:05 PM EST |
| 34.00 | 8.65 | 11.30 | 9.98 | % | 0.29 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 35.00 | 7.65 | 10.30 | 8.98 | % | 0.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 36.00 | 6.65 | 9.75 | 8.20 | % | 0.23 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 37.00 | 5.75 | 8.30 | 7.03 | % | 0.19 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 38.00 | 4.75 | 7.10 | 5.93 | % | 0.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 39.00 | 3.80 | 6.10 | 4.95 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.32 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 39.50 | 3.30 | 5.60 | 4.45 | % | 0.11 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 40.00 | 2.96 | 5.30 | 4.13 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.26 | 0.98 | 0.02 | -0.01 | 8/13/2026 | 9/3/2026 4:00:05 PM EST |
| 40.50 | 3.10 | 4.00 | 3.55 | % | 0.09 | 0 | 0 | 0.81 | 0.97 | 0.04 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 41.00 | 2.55 | 3.20 | 2.88 | 3.31 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.59 | 0.93 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.50 | 2.10 | 2.76 | 2.43 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.89 | 0.10 | -0.04 | 8/28/2026 | 9/3/2026 4:00:05 PM EST |
| 42.00 | 1.66 | 1.96 | 1.81 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.33 | 0.84 | 0.14 | -0.04 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 42.50 | 1.35 | 1.58 | 1.47 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.27 | 0.76 | 0.17 | -0.05 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 43.00 | 0.96 | 1.32 | 1.14 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 457 | 0.28 | 0.67 | 0.21 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.50 | 0.54 | 1.04 | 0.79 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.26 | 0.56 | 0.23 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.00 | 0.35 | 0.68 | 0.52 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.25 | 0.44 | 0.24 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.50 | 0.30 | 0.60 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.30 | 0.33 | 0.22 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.00 | 0.17 | 0.30 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.26 | 0.23 | 0.18 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.50 | 0.01 | 0.22 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.23 | 0.17 | 0.14 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 46.00 | 0.01 | 0.32 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.30 | 0.11 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 46.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.33 | 0.06 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.40 | 0.03 | 0.04 | -0.01 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.02 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/3/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.97 | 0.99 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 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 | 4.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.59 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.70 | -0.02 | 0.02 | -0.01 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.03 | 0.04 | -0.02 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 41.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.31 | -0.07 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.50 | 0.06 | 0.13 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.28 | -0.11 | 0.10 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 42.00 | 0.11 | 0.38 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.32 | -0.16 | 0.14 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 42.50 | 0.22 | 0.30 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.28 | -0.24 | 0.17 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.00 | 0.23 | 0.49 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.25 | -0.33 | 0.21 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.50 | 0.54 | 0.80 | 0.67 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.30 | -0.44 | 0.23 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.00 | 0.72 | 0.95 | 0.84 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.26 | -0.56 | 0.24 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.50 | 0.89 | 1.41 | 1.15 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.37 | -0.67 | 0.22 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.00 | 1.37 | 1.78 | 1.58 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.38 | -0.77 | 0.18 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.50 | 1.74 | 2.16 | 1.95 | % | 0.04 | 0 | 0 | 0.38 | -0.83 | 0.14 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 46.00 | 1.84 | 2.62 | 2.23 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.41 | -0.89 | 0.10 | -0.02 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 46.50 | 2.09 | 3.85 | 2.97 | % | 0.06 | 0 | 0 | 0.82 | -0.94 | 0.07 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 47.00 | 2.64 | 4.35 | 3.50 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -0.97 | 0.04 | -0.01 | 8/20/2026 | 9/3/2026 4:00:05 PM EST |
| 47.50 | 2.87 | 4.85 | 3.86 | % | 0.08 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 48.00 | 3.30 | 5.55 | 4.43 | % | 0.09 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 49.00 | 3.85 | 6.30 | 5.08 | % | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 50.00 | 4.85 | 7.35 | 6.10 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 51.00 | 5.85 | 8.30 | 7.08 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 52.00 | 6.85 | 9.35 | 8.10 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 53.00 | 7.85 | 10.30 | 9.08 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 54.00 | 9.20 | 11.35 | 10.28 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 55.00 | 9.85 | 12.30 | 11.08 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST |