Options Chain for BP PLC SPONSORED ADR (BP) - $46.36 as of 10/9/2026 1:32:01 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 | 19.15 | 23.25 | 21.20 | 21.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 15.65 | 18.25 | 16.95 | 12.58 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:07 PM EST |
| 31.00 | 13.50 | 17.25 | 15.38 | 14.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:07 PM EST |
| 32.00 | 12.90 | 15.45 | 14.18 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 4:00:07 PM EST |
| 33.00 | 11.90 | 14.45 | 13.18 | 9.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 4:00:07 PM EST |
| 34.00 | 10.90 | 13.45 | 12.18 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:07 PM EST |
| 35.00 | 9.90 | 12.45 | 11.18 | 10.33 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:07 PM EST |
| 36.00 | 10.00 | 11.00 | 10.50 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 147 | 1.79 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:07 PM EST |
| 37.00 | 9.00 | 9.60 | 9.30 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 340 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 38.00 | 7.90 | 8.60 | 8.25 | 8.75 | +0.20 | +2.34% | 0.22 | 3 | 298 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 39.00 | 7.15 | 7.55 | 7.35 | 7.68 | +0.21 | +2.82% | 0.19 | 2 | 697 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.00 | 6.00 | 6.55 | 6.28 | 6.41 | +1.74 | +37.26% | 0.16 | 26 | 496 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.50 | 5.35 | 6.10 | 5.73 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 41.00 | 4.85 | 5.45 | 5.15 | 5.45 | +0.15 | +2.83% | 0.13 | 35 | 724 | 0.75 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 41.50 | 4.45 | 5.15 | 4.80 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.83 | 0.99 | 0.01 | -0.01 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 42.00 | 3.85 | 4.65 | 4.25 | 4.43 | +0.10 | +2.31% | 0.10 | 2 | 1,327 | 0.77 | 0.99 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 3.35 | 4.15 | 3.75 | 3.89 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.71 | 0.97 | 0.03 | -0.01 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 43.00 | 2.90 | 3.60 | 3.25 | 3.60 | +0.28 | +8.44% | 0.08 | 6 | 2,490 | 0.62 | 0.95 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 43.50 | 2.57 | 3.15 | 2.86 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 636 | 0.58 | 0.92 | 0.08 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 44.00 | 2.03 | 2.61 | 2.32 | 2.40 | -0.21 | -8.05% | 0.05 | 5 | 11,108 | 0.49 | 0.88 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.50 | 1.67 | 2.18 | 1.93 | 1.99 | -0.26 | -11.56% | 0.04 | 45 | 207 | 0.46 | 0.82 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 1.43 | 1.68 | 1.56 | 1.59 | -0.19 | -10.68% | 0.03 | 35 | 3,546 | 0.30 | 0.75 | 0.16 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.50 | 1.03 | 1.31 | 1.17 | 1.22 | +0.03 | +2.53% | 0.03 | 51 | 566 | 0.28 | 0.66 | 0.19 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 0.81 | 0.98 | 0.90 | 0.86 | -0.31 | -26.50% | 0.02 | 135 | 4,883 | 0.29 | 0.56 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.50 | 0.59 | 0.88 | 0.74 | 0.64 | -0.26 | -28.89% | 0.02 | 117 | 310 | 0.33 | 0.47 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.00 | 0.41 | 0.51 | 0.46 | 0.45 | -0.22 | -32.84% | 0.01 | 358 | 3,053 | 0.30 | 0.37 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 0.25 | 0.42 | 0.34 | 0.29 | -0.17 | -36.96% | 0.01 | 71 | 633 | 0.31 | 0.28 | 0.17 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.15 | -41.67% | 0.01 | 188 | 3,319 | 0.32 | 0.20 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 48.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 45 | 151 | 0.31 | 0.14 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.00 | 0.02 | 0.13 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 126 | 1,423 | 0.29 | 0.09 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 49.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 105 | 7 | 0.32 | 0.06 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 237 | 2,939 | 0.32 | 0.03 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,207 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:07 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 287 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 366 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,469 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,305 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 1,699 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,041 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 54 | 1,308 | 0.48 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 41.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.51 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 1,450 | 0.36 | -0.01 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 57 | 97 | 0.36 | -0.03 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 43.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 1,350 | 0.31 | -0.05 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 43.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 12 | 45 | 0.37 | -0.08 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.00 | 0.04 | 0.16 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 48 | 5,167 | 0.29 | -0.12 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 44.50 | 0.14 | 0.27 | 0.21 | 0.18 | -0.05 | -21.74% | 0.00 | 17 | 127 | 0.32 | -0.18 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.03 | -9.10% | 0.01 | 107 | 8,949 | 0.31 | -0.25 | 0.16 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 45.50 | 0.44 | 0.58 | 0.51 | 0.42 | -0.08 | -16.00% | 0.01 | 21 | 68 | 0.33 | -0.34 | 0.19 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.00 | 0.64 | 0.79 | 0.72 | 0.66 | +0.01 | +1.54% | 0.02 | 327 | 1,546 | 0.33 | -0.43 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 46.50 | 0.88 | 1.03 | 0.96 | 0.90 | +0.05 | +5.89% | 0.02 | 6 | 7 | 0.33 | -0.53 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.00 | 1.17 | 1.39 | 1.28 | 1.27 | +0.04 | +3.26% | 0.03 | 73 | 230 | 0.34 | -0.63 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 1.42 | 1.82 | 1.62 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | -0.72 | 0.17 | -0.05 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 48.00 | 1.77 | 2.03 | 1.90 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.47 | -0.80 | 0.14 | -0.04 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 48.50 | 2.24 | 2.75 | 2.50 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.48 | -0.86 | 0.11 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 49.00 | 2.60 | 3.10 | 2.85 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.45 | -0.91 | 0.08 | -0.02 | 9/14/2026 | 10/9/2026 4:00:07 PM EST |
| 49.50 | 3.00 | 3.75 | 3.38 | % | 0.07 | 0 | 0 | 0.59 | -0.94 | 0.05 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 50.00 | 3.55 | 4.25 | 3.90 | 3.83 | -0.82 | -17.64% | 0.08 | 2 | 29 | 0.66 | -0.97 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 51.00 | 4.50 | 5.10 | 4.80 | % | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 52.00 | 5.45 | 6.25 | 5.85 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 53.00 | 6.50 | 7.20 | 6.85 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 54.00 | 7.50 | 8.20 | 7.85 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 55.00 | 6.75 | 10.45 | 8.60 | 11.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:07 PM EST |
| 56.00 | 8.10 | 11.80 | 9.95 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 60.00 | 12.00 | 15.85 | 13.93 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 65.00 | 18.00 | 19.25 | 18.63 | 18.89 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 70.00 | 21.75 | 25.30 | 23.53 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |