BP options chain $43.92
← Back to BP stock page
In-the-money contracts are shaded relative to the current underlying price ($43.92).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BP260904C00025000 |
$25.00 |
$17.60 |
— |
$18.97 |
$19.29 |
1 |
| BP260904C00030000 |
$30.00 |
$14.05 |
— |
$13.52 |
$14.25 |
2 |
| BP260904C00031000 |
$31.00 |
$13.35 |
— |
$12.43 |
$13.40 |
3 |
| BP260904C00032000 |
$32.00 |
$11.99 |
-0.26 (-2.1%) |
$10.91 |
$12.52 |
2 |
| BP260904C00033000 |
$33.00 |
$11.34 |
— |
$10.60 |
$12.54 |
6 |
| BP260904C00034000 |
$34.00 |
$10.12 |
-0.21 (-2.0%) |
$9.56 |
$10.74 |
2 |
| BP260904C00035000 |
$35.00 |
$9.19 |
-0.14 (-1.5%) |
$8.33 |
$10.07 |
2 |
| BP260904C00036000 |
$36.00 |
$8.30 |
-0.12 (-1.4%) |
$7.26 |
$9.32 |
4 |
| BP260904C00037000 |
$37.00 |
$7.37 |
— |
$6.28 |
$8.56 |
4 |
| BP260904C00037500 |
$37.50 |
$5.35 |
— |
$5.83 |
$7.20 |
1 |
| BP260904C00038000 |
$38.00 |
$5.97 |
-0.33 (-5.2%) |
$5.37 |
$6.56 |
2 |
| BP260904C00038500 |
$38.50 |
$5.18 |
-0.62 (-10.7%) |
$5.29 |
$5.95 |
2 |
| BP260904C00039000 |
$39.00 |
$5.06 |
+1.64 (+48.0%) |
$4.68 |
$5.57 |
4 |
| BP260904C00039500 |
$39.50 |
$4.56 |
+0.95 (+26.3%) |
$4.22 |
$5.06 |
4 |
| BP260904C00040000 |
$40.00 |
$4.14 |
-0.09 (-2.1%) |
$3.78 |
$4.68 |
3 |
| BP260904C00040500 |
$40.50 |
$3.55 |
-0.26 (-6.8%) |
$3.23 |
$3.98 |
16 |
| BP260904C00041000 |
$41.00 |
$3.11 |
-0.11 (-3.4%) |
$2.84 |
$3.61 |
17 |
| BP260904C00041500 |
$41.50 |
$3.06 |
+0.56 (+22.4%) |
$2.08 |
$3.03 |
2 |
| BP260904C00042000 |
$42.00 |
$1.50 |
-0.80 (-34.8%) |
$1.87 |
$2.55 |
1 |
| BP260904C00042500 |
$42.50 |
$1.69 |
-0.26 (-13.3%) |
$1.40 |
$1.85 |
16 |
| BP260904C00043000 |
$43.00 |
$1.22 |
-0.28 (-18.7%) |
$0.95 |
$1.40 |
15 |
| BP260904C00043500 |
$43.50 |
$0.54 |
-0.67 (-55.4%) |
$0.54 |
$0.81 |
157 |
| BP260904C00044000 |
$44.00 |
$0.37 |
-0.38 (-50.7%) |
$0.34 |
$0.51 |
140 |
| BP260904C00044500 |
$44.50 |
$0.21 |
-0.35 (-62.5%) |
$0.19 |
$0.26 |
224 |
| BP260904C00045000 |
$45.00 |
$0.11 |
-0.23 (-67.6%) |
$0.11 |
$0.13 |
288 |
| BP260904C00045500 |
$45.50 |
$0.02 |
-0.15 (-88.2%) |
$0.00 |
$0.12 |
81 |
| BP260904C00046000 |
$46.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.15 |
47 |
| BP260904C00046500 |
$46.50 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.01 |
12 |
| BP260904C00047000 |
$47.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.03 |
27 |
| BP260904C00047500 |
$47.50 |
$0.01 |
-0.24 (-96.0%) |
$0.00 |
$0.21 |
37 |
| BP260904C00048000 |
$48.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.19 |
1 |
| BP260904C00048500 |
$48.50 |
— |
— |
$0.00 |
$0.23 |
— |
| BP260904C00049000 |
$49.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.64 |
7 |
| BP260904C00049500 |
$49.50 |
— |
— |
$0.00 |
$0.22 |
— |
| BP260904C00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| BP260904C00051000 |
$51.00 |
$0.19 |
— |
$0.00 |
$0.89 |
2 |
| BP260904C00052000 |
$52.00 |
— |
— |
$0.00 |
$0.81 |
— |
| BP260904C00053000 |
$53.00 |
$0.12 |
— |
$0.00 |
$1.12 |
1 |
| BP260904C00054000 |
$54.00 |
— |
— |
$0.00 |
$2.16 |
— |
| BP260904C00055000 |
$55.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| BP260904P00025000 |
$25.00 |
— |
— |
$0.00 |
$0.07 |
— |
| BP260904P00030000 |
$30.00 |
$0.22 |
— |
$0.00 |
$2.10 |
2 |
| BP260904P00031000 |
$31.00 |
— |
— |
$0.00 |
$2.11 |
— |
| BP260904P00032000 |
$32.00 |
— |
— |
$0.00 |
$2.11 |
— |
| BP260904P00033000 |
$33.00 |
— |
— |
$0.00 |
$2.10 |
— |
| BP260904P00034000 |
$34.00 |
— |
— |
$0.00 |
$2.16 |
— |
| BP260904P00035000 |
$35.00 |
$0.07 |
— |
$0.00 |
$2.15 |
1 |
| BP260904P00036000 |
$36.00 |
$0.14 |
— |
$0.00 |
$2.15 |
25 |
| BP260904P00037000 |
$37.00 |
$0.20 |
— |
$0.00 |
$0.03 |
1 |
| BP260904P00037500 |
$37.50 |
— |
— |
$0.00 |
$0.65 |
— |
| BP260904P00038000 |
$38.00 |
$0.01 |
-0.36 (-97.3%) |
$0.00 |
$0.06 |
10 |
| BP260904P00038500 |
$38.50 |
$0.05 |
— |
$0.00 |
$0.69 |
6 |
| BP260904P00039000 |
$39.00 |
$0.12 |
+0.08 (+200.0%) |
$0.00 |
$0.01 |
1 |
| BP260904P00039500 |
$39.50 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$1.09 |
2 |
| BP260904P00040000 |
$40.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
1 |
| BP260904P00040500 |
$40.50 |
$0.16 |
+0.00 (+0.0%) |
$0.00 |
$0.69 |
33 |
| BP260904P00041000 |
$41.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.09 |
12 |
| BP260904P00041500 |
$41.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.54 |
54 |
| BP260904P00042000 |
$42.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.15 |
89 |
| BP260904P00042500 |
$42.50 |
$0.03 |
-0.03 (-50.0%) |
$0.01 |
$0.12 |
30 |
| BP260904P00043000 |
$43.00 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$0.34 |
11 |
| BP260904P00043500 |
$43.50 |
$0.26 |
-0.01 (-3.7%) |
$0.13 |
$0.54 |
5 |
| BP260904P00044000 |
$44.00 |
$0.38 |
+0.00 (+0.0%) |
$0.30 |
$0.61 |
26 |
| BP260904P00044500 |
$44.50 |
$0.82 |
+0.20 (+32.3%) |
$0.54 |
$0.85 |
10 |
| BP260904P00045000 |
$45.00 |
$1.20 |
-0.87 (-42.0%) |
$0.79 |
$1.32 |
10 |
| BP260904P00045500 |
$45.50 |
$3.58 |
+2.36 (+193.4%) |
$1.31 |
$1.85 |
1 |
| BP260904P00046000 |
$46.00 |
$2.92 |
— |
$1.70 |
$2.38 |
2 |
| BP260904P00046500 |
$46.50 |
$2.77 |
-0.74 (-21.1%) |
$2.18 |
$2.82 |
1 |
| BP260904P00047000 |
$47.00 |
$3.19 |
+0.98 (+44.3%) |
$2.73 |
$3.71 |
1 |
| BP260904P00047500 |
$47.50 |
— |
— |
$3.09 |
$3.92 |
— |
| BP260904P00048000 |
$48.00 |
$4.77 |
— |
$3.72 |
$4.49 |
1 |
| BP260904P00048500 |
$48.50 |
$4.49 |
— |
$4.26 |
$4.91 |
1 |
| BP260904P00049000 |
$49.00 |
$5.33 |
+0.42 (+8.6%) |
$4.68 |
$5.37 |
2 |
| BP260904P00049500 |
$49.50 |
$5.83 |
+0.39 (+7.2%) |
$5.14 |
$6.07 |
1 |
| BP260904P00050000 |
$50.00 |
$6.25 |
+0.39 (+6.7%) |
$5.68 |
$6.92 |
2 |
| BP260904P00051000 |
$51.00 |
$7.55 |
— |
$6.72 |
$7.61 |
1 |
| BP260904P00052000 |
$52.00 |
$9.27 |
+0.42 (+4.7%) |
$7.40 |
$9.44 |
1 |
| BP260904P00053000 |
$53.00 |
$10.17 |
-0.44 (-4.1%) |
$8.18 |
$9.92 |
1 |
| BP260904P00054000 |
$54.00 |
$10.14 |
-1.40 (-12.1%) |
$9.71 |
$10.53 |
1 |
| BP260904P00055000 |
$55.00 |
$11.05 |
-1.40 (-11.2%) |
$10.77 |
$11.60 |
1 |
