Options Chain for BP PLC SPONSORED ADR (BP) - $44.86 as of 3/23/2026 7:03:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.55 | 23.80 | 22.68 | % | 1.13 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 25.00 | 16.75 | 19.55 | 18.15 | 13.00 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 13.75 | 17.15 | 15.45 | % | 0.55 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 29.00 | 13.30 | 15.60 | 14.45 | % | 0.50 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 30.00 | 11.95 | 14.55 | 13.25 | 15.18 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 11.05 | 13.55 | 12.30 | 12.65 | % | 0.40 | 144 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 32.00 | 10.30 | 12.55 | 11.43 | 11.33 | % | 0.36 | 145 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 33.00 | 9.30 | 11.55 | 10.43 | 10.40 | % | 0.32 | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 34.00 | 8.20 | 10.60 | 9.40 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:06 PM EST |
| 34.50 | 7.80 | 10.05 | 8.93 | % | 0.26 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 35.00 | 7.30 | 9.55 | 8.43 | 5.63 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 35.50 | 6.80 | 8.75 | 7.78 | % | 0.22 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 36.00 | 6.40 | 8.25 | 7.33 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.80 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 36.50 | 5.70 | 7.55 | 6.63 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 37.00 | 5.70 | 7.05 | 6.38 | 6.37 | -2.93 | -31.51% | 0.17 | 1 | 20 | 1.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 37.50 | 5.30 | 6.65 | 5.98 | 5.83 | -0.40 | -6.43% | 0.16 | 2 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 38.00 | 5.30 | 6.20 | 5.75 | 5.10 | -1.75 | -25.55% | 0.15 | 69 | 394 | 1.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 38.50 | 3.90 | 5.70 | 4.80 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 39.00 | 4.30 | 5.20 | 4.75 | 4.30 | -3.09 | -41.82% | 0.12 | 288 | 317 | 1.22 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 39.50 | 2.93 | 5.00 | 3.97 | 6.63 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.36 | 0.99 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 40.00 | 3.20 | 4.05 | 3.63 | 3.50 | -1.45 | -29.30% | 0.09 | 31 | 438 | 0.92 | 0.92 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 40.50 | 2.79 | 3.35 | 3.07 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.65 | 0.91 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 41.00 | 2.64 | 2.86 | 2.75 | 2.65 | -1.27 | -32.40% | 0.07 | 13 | 280 | 0.56 | 0.89 | 0.08 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 41.50 | 1.84 | 2.46 | 2.15 | 2.10 | -1.66 | -44.15% | 0.05 | 3 | 37 | 0.61 | 0.86 | 0.11 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 42.00 | 1.65 | 2.01 | 1.83 | 1.61 | -1.28 | -44.30% | 0.04 | 14 | 269 | 0.55 | 0.81 | 0.14 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 42.50 | 1.33 | 1.48 | 1.41 | 1.38 | -1.22 | -46.93% | 0.03 | 5 | 70 | 0.40 | 0.74 | 0.18 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 43.00 | 0.83 | 1.14 | 0.99 | 1.10 | -1.20 | -52.18% | 0.02 | 138 | 137 | 0.36 | 0.64 | 0.22 | -0.08 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 43.50 | 0.74 | 0.80 | 0.77 | 0.75 | -1.04 | -58.11% | 0.02 | 259 | 30 | 0.38 | 0.53 | 0.22 | -0.09 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 44.00 | 0.50 | 0.59 | 0.55 | 0.50 | -0.80 | -61.54% | 0.01 | 298 | 271 | 0.40 | 0.43 | 0.20 | -0.10 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 44.50 | 0.30 | 0.39 | 0.35 | 0.28 | -0.64 | -69.57% | 0.01 | 84 | 202 | 0.39 | 0.35 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 45.00 | 0.20 | 0.26 | 0.23 | 0.25 | -0.51 | -67.11% | 0.01 | 3,238 | 360 | 0.39 | 0.30 | 0.14 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 45.50 | 0.14 | 0.20 | 0.17 | 0.16 | -0.44 | -73.34% | 0.00 | 139 | 157 | 0.42 | 0.25 | 0.12 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 46.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.34 | -75.56% | 0.00 | 186 | 917 | 0.42 | 0.22 | 0.10 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 46.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.27 | -79.42% | 0.00 | 54 | 502 | 0.43 | 0.19 | 0.09 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 47.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 266 | 391 | 0.44 | 0.16 | 0.08 | -0.10 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.42 | 0.05 | 0.05 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 48.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 180 | 310 | 0.50 | 0.04 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 0.14 | 0.07 | 0.10 | % | 0.00 | 10 | 0 | 0.74 | 0.04 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 49.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 217 | 145 | 0.54 | 0.04 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.02 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 103 | 360 | 0.56 | 0.02 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 130 | 0.74 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 45 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 110 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 34.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 84 | 107 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 85 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 171 | 0.61 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.18 | -0.01 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.52 | -0.08 | 0.05 | -0.05 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 40.50 | 0.05 | 0.13 | 0.09 | 0.19 | +0.12 | +171.43% | 0.00 | 3 | 2,113 | 0.50 | -0.09 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 41.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 17 | 359 | 0.48 | -0.11 | 0.08 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 41.50 | 0.14 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 171 | 105 | 0.46 | -0.14 | 0.11 | -0.06 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 42.00 | 0.17 | 0.24 | 0.21 | 0.22 | +0.05 | +29.42% | 0.01 | 265 | 94 | 0.42 | -0.19 | 0.14 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 42.50 | 0.25 | 0.34 | 0.30 | 0.28 | +0.13 | +86.67% | 0.01 | 71 | 76 | 0.40 | -0.26 | 0.18 | -0.07 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 43.00 | 0.41 | 0.50 | 0.46 | 0.50 | +0.23 | +85.19% | 0.01 | 187 | 180 | 0.39 | -0.36 | 0.22 | -0.08 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 43.50 | 0.65 | 0.72 | 0.69 | 0.67 | +0.33 | +97.06% | 0.02 | 48 | 71 | 0.40 | -0.47 | 0.22 | -0.09 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 44.00 | 0.86 | 0.97 | 0.92 | 1.02 | +0.53 | +108.17% | 0.02 | 37 | 141 | 0.38 | -0.57 | 0.20 | -0.10 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 44.50 | 1.03 | 1.32 | 1.18 | 1.25 | +0.56 | +81.16% | 0.03 | 27 | 89 | 0.34 | -0.65 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 45.00 | 1.42 | 2.02 | 1.72 | 1.71 | +0.79 | +85.87% | 0.04 | 18 | 110 | 0.42 | -0.70 | 0.14 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 45.50 | 1.83 | 2.54 | 2.19 | 2.35 | +1.13 | +92.63% | 0.05 | 7 | 49 | 0.77 | -0.75 | 0.12 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 46.00 | 2.29 | 2.69 | 2.49 | 2.63 | +1.04 | +65.41% | 0.05 | 9 | 88 | 0.63 | -0.78 | 0.10 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 46.50 | 2.43 | 3.75 | 3.09 | 2.98 | +1.13 | +61.09% | 0.07 | 3 | 88 | 1.07 | -0.81 | 0.09 | -0.11 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 47.00 | 3.20 | 4.65 | 3.93 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.40 | -0.84 | 0.08 | -0.10 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 47.50 | 2.68 | 5.45 | 4.07 | % | 0.09 | 0 | 0 | 1.67 | -0.95 | 0.05 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 48.00 | 3.15 | 5.70 | 4.43 | % | 0.09 | 0 | 0 | 1.60 | -0.96 | 0.04 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 48.50 | 3.65 | 6.45 | 5.05 | % | 0.10 | 0 | 0 | 1.83 | -0.96 | 0.03 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 49.00 | 4.90 | 6.95 | 5.93 | % | 0.12 | 0 | 0 | 1.91 | -0.96 | 0.03 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 49.50 | 4.95 | 7.45 | 6.20 | % | 0.13 | 0 | 0 | 1.98 | -0.97 | 0.02 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 50.00 | 5.15 | 7.65 | 6.40 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.86 | -0.98 | 0.02 | -0.02 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 51.00 | 5.90 | 8.95 | 7.43 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.20 | -0.99 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 52.00 | 7.15 | 9.95 | 8.55 | % | 0.16 | 0 | 0 | 2.33 | -0.99 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 53.00 | 8.50 | 10.65 | 9.58 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 54.00 | 9.35 | 11.65 | 10.50 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 55.00 | 10.25 | 12.65 | 11.45 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |