Options Chain for BP PLC SPONSORED ADR (BP) - $45.44 as of 9/18/2026 8:42:16 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 | 20.35 | 20.65 | 20.50 | 20.65 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 30.00 | 14.30 | 16.65 | 15.48 | 15.35 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 32.00 | 13.30 | 13.65 | 13.48 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:01 PM EST |
| 33.00 | 11.35 | 13.55 | 12.45 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 34.00 | 10.35 | 12.55 | 11.45 | 12.34 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 35.00 | 9.35 | 11.40 | 10.38 | 11.35 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 36.00 | 8.35 | 10.40 | 9.38 | 10.35 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 37.00 | 7.35 | 9.60 | 8.48 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 38.00 | 6.35 | 8.90 | 7.63 | % | 0.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 39.00 | 5.35 | 7.85 | 6.60 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 40.00 | 4.35 | 5.95 | 5.15 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 40.50 | 4.05 | 6.10 | 5.08 | % | 0.13 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 41.00 | 3.40 | 4.70 | 4.05 | 4.33 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.72 | 0.97 | 0.02 | -0.01 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 41.50 | 3.15 | 5.80 | 4.48 | % | 0.11 | 0 | 0 | 1.34 | 0.97 | 0.03 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 42.00 | 2.86 | 3.95 | 3.41 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.64 | 0.95 | 0.05 | -0.02 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 42.50 | 2.92 | 4.15 | 3.54 | % | 0.08 | 0 | 0 | 0.91 | 0.93 | 0.06 | -0.02 | 9/17/2026 4:00:01 PM EST | |||
| 43.00 | 2.24 | 2.75 | 2.50 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 587 | 0.59 | 0.88 | 0.09 | -0.03 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 43.50 | 2.03 | 2.52 | 2.28 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.83 | 0.12 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 44.00 | 1.70 | 2.03 | 1.87 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.36 | 0.77 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 44.50 | 1.20 | 1.53 | 1.37 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.29 | 0.69 | 0.17 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 45.00 | 1.01 | 1.21 | 1.11 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.32 | 0.60 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 45.50 | 0.77 | 0.87 | 0.82 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.31 | 0.50 | 0.20 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 46.00 | 0.47 | 0.72 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.31 | 0.41 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 46.50 | 0.37 | 0.60 | 0.49 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.33 | 0.32 | 0.18 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 47.00 | 0.23 | 0.38 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 943 | 0.31 | 0.24 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.36 | 0.18 | 0.13 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 48.00 | 0.13 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.34 | 0.13 | 0.10 | -0.03 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 48.50 | 0.03 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.09 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 49.00 | 0.03 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.34 | 0.06 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.04 | 0.04 | -0.01 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.46 | 0.02 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 51.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.45 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 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 | 4.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.33 | 0.67 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.69 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | -0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 41.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.39 | -0.03 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.44 | -0.03 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.45 | -0.05 | 0.05 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | -0.07 | 0.06 | -0.02 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 43.00 | 0.10 | 0.40 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.40 | -0.12 | 0.09 | -0.03 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 43.50 | 0.02 | 0.41 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | -0.17 | 0.12 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.32 | -0.23 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 44.50 | 0.38 | 0.48 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.31 | -0.31 | 0.17 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 45.00 | 0.57 | 0.72 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.32 | -0.40 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 45.50 | 0.59 | 0.99 | 0.79 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.29 | -0.50 | 0.20 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 46.00 | 0.87 | 1.38 | 1.13 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.31 | -0.59 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 46.50 | 1.36 | 1.58 | 1.47 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.68 | 0.18 | -0.05 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 47.00 | 1.70 | 2.04 | 1.87 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.33 | -0.76 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 47.50 | 1.91 | 3.30 | 2.61 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.78 | -0.82 | 0.13 | -0.04 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 48.00 | 2.31 | 2.79 | 2.55 | % | 0.05 | 0 | 0 | 0.40 | -0.87 | 0.10 | -0.03 | 9/17/2026 4:00:01 PM EST | |||
| 48.50 | 2.73 | 3.25 | 2.99 | % | 0.06 | 0 | 0 | 0.43 | -0.91 | 0.08 | -0.02 | 9/17/2026 4:00:01 PM EST | |||
| 49.00 | 3.25 | 4.85 | 4.05 | % | 0.08 | 0 | 0 | 0.99 | -0.94 | 0.06 | -0.02 | 9/17/2026 4:00:01 PM EST | |||
| 49.50 | 3.30 | 5.95 | 4.63 | % | 0.09 | 0 | 0 | 1.29 | -0.96 | 0.04 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 50.00 | 3.65 | 6.05 | 4.85 | % | 0.10 | 0 | 0 | 1.18 | -0.98 | 0.03 | -0.01 | 9/17/2026 4:00:01 PM EST | |||
| 51.00 | 4.65 | 7.05 | 5.85 | 5.06 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.29 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 PM EST |
| 52.00 | 5.70 | 8.05 | 6.88 | 7.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:01 PM EST |
| 53.00 | 6.65 | 9.40 | 8.03 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 54.00 | 7.70 | 10.40 | 9.05 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 55.00 | 8.65 | 11.40 | 10.03 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 56.00 | 9.65 | 12.40 | 11.03 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST |