BP Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

45.82

Change

+0.56

Open

45.31

Previous

45.26

High

46.04

Low

45.08

Bid

-

Ask

-

Volume

5,990,439

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

30.5%

Hist Vol

30.1%

Opt Volume

84,664

Open Int

457,056

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261113C00044500	1.20	1.70	1.59	0.00	956	176	W	44.50	BP 261113P00044500	0.01	0.30	0.06	0.00	109	479	W
BP 261113C00045000	0.70	0.92	0.82	0.00	1,811	1,494	W	45.00	BP 261113P00045000	0.13	0.27	0.22	0.00	41	251	W
BP 261113C00045500	0.29	0.40	0.40	0.00	62	199	W	45.50	BP 261113P00045500	0.32	0.60	0.43	0.00	16	55	W
BP 261113C00046000	0.13	0.15	0.15	0.00	5,078	736	W	46.00	BP 261113P00046000	0.55	0.97	0.49	0.00	127	241	W
BP 261113C00046500	0.02	0.10	0.06	0.00	314	298	W	46.50	BP 261113P00046500	0.71	2.02	1.82	0.00	5	59	W
BP 261113C00047000	0.00	0.04	0.01	0.00	15	117	W	47.00	BP 261113P00047000	1.42	2.18	2.32	0.00	1	271	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261120C00044500	1.21	1.45	1.50	1.64	7	224	S	44.50	BP 261120P00044500	0.39	0.67	0.44	0.25	2	164	S
BP 261120C00045000	0.94	1.14	1.01	1.28	10,215	32,321	S	45.00	BP 261120P00045000	0.58	0.87	0.56	0.39	44	11,311	S
BP 261120C00045500	0.69	0.77	0.79	0.97	89	727	S	45.50	BP 261120P00045500	0.83	1.11	0.85	0.58	2	180	S
BP 261120C00046000	0.51	0.56	0.55	0.71	84	2,178	S	46.00	BP 261120P00046000	1.12	1.22	1.20	0.82	27	749	S
BP 261120C00046500	0.35	0.40	0.41	0.50	20	106	S	46.50	BP 261120P00046500	1.41	1.60	1.76	1.11	0	147	S
BP 261120C00047000	0.22	0.30	0.29	0.34	55	967	S	47.00	BP 261120P00047000	1.70	2.02	1.80	1.45	43	478	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261127C00044500	1.49	1.70	0.75	2.03	0	5	W	44.50	—	—	—	—	—	—	—	—
BP 261127C00045000	0.74	1.43	0.85	1.69	0	49	W	45.00	BP 261127P00045000	0.79	0.93	0.82	0.61	4	73	W
BP 261127C00045500	0.93	1.06	1.00	1.38	64	8	W	45.50	BP 261127P00045500	1.03	1.28	1.08	0.81	6	14	W
BP 261127C00046000	0.71	0.95	0.82	1.12	34	11	W	46.00	BP 261127P00046000	1.31	1.88	1.76	1.04	1	89	W
BP 261127C00046500	0.55	0.83	0.60	0.89	12	4	W	46.50	—	—	—	—	—	—	—	—
BP 261127C00047000	0.39	0.69	0.39	0.69	1	283	W	47.00	BP 261127P00047000	1.91	2.31	2.50	1.60	0	153	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261204C00043000	2.65	3.70	2.99	3.61	1	21	W	43.00	BP 261204P00043000	0.23	0.78	0.92	0.24	0	28	W
BP 261204C00044000	2.05	2.54	1.93	2.81	3	4	W	44.00	BP 261204P00044000	0.67	0.80	0.66	0.43	3	8	W
BP 261204C00045000	1.47	1.74	1.60	2.11	21	102	W	45.00	BP 261204P00045000	1.05	1.26	1.07	0.72	3	51	W
BP 261204C00046000	0.98	1.14	1.10	1.53	2	9	W	46.00	BP 261204P00046000	1.56	1.76	2.06	1.12	1	11	W
BP 261204C00047000	0.61	0.79	0.73	1.06	1	26	W	47.00	BP 261204P00047000	1.95	2.40	2.70	1.64	1	24	W
BP 261204C00048000	0.40	0.50	0.46	0.70	50	496	W	48.00	BP 261204P00048000	2.91	3.15	3.67	2.27	0	16	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261211C00043000	2.97	3.30	3.67	4.07	0	2	W	43.00	BP 261211P00043000	0.51	0.69	0.55	0.28	2	12	W
BP 261211C00044000	2.28	2.59	4.04	3.29	0	2	W	44.00	—	—	—	—	—	—	—	—
BP 261211C00045000	1.69	1.85	1.77	2.59	4	11	W	45.00	BP 261211P00045000	1.20	1.37	0.38	0.75	0	6	W
BP 261211C00046000	1.20	1.31	1.26	1.98	10	6	W	46.00	BP 261211P00046000	1.71	1.95	2.32	1.12	0	8	W
BP 261211C00047000	0.82	0.97	0.80	1.47	21	21	W	47.00	BP 261211P00047000	2.30	2.70	2.12	1.59	0	15	W
BP 261211C00048000	0.58	0.65	0.55	1.05	54	98	W	48.00	BP 261211P00048000	3.00	3.45	4.50	2.15	0	4	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261218C00043000	3.10	3.35	3.23	4.63	28	189	S	43.00	BP 261218P00043000	0.73	0.78	0.76	0.30	6	2,717	S
BP 261218C00044000	2.51	2.65	2.59	3.84	37	645	S	44.00	BP 261218P00044000	1.03	1.11	1.09	0.48	10	8,141	S
BP 261218C00045000	1.95	2.04	1.99	3.12	63	19,589	S	45.00	BP 261218P00045000	1.45	1.53	1.45	0.73	6	2,744	S
BP 261218C00046000	1.47	1.54	1.51	2.49	195	1,451	S	46.00	BP 261218P00046000	1.95	2.05	1.98	1.06	235	617	S
BP 261218C00047000	1.08	1.15	1.12	1.94	44	3,530	S	47.00	BP 261218P00047000	2.55	2.68	2.91	1.47	2	1,095	S
BP 261218C00048000	0.77	0.83	0.80	1.47	170	15,638	S	48.00	BP 261218P00048000	3.15	3.40	3.44	1.97	2	390	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 261224C00043000	2.95	3.65	3.06	5.16	1	2	W	43.00	—	—	—	—	—	—	—	—
BP 261224C00044000	1.56	2.96	2.70	4.38	1	25	W	44.00	BP 261224P00044000	1.03	1.33	2.10	0.45	0	6	W
BP 261224C00045000	2.03	2.41	1.89	3.65	1	22	W	45.00	—	—	—	—	—	—	—	—
BP 261224C00046000	1.54	1.84	1.60	2.99	6	4	W	46.00	—	—	—	—	—	—	—	—
BP 261224C00047000	0.98	1.38	1.18	2.40	1	6	W	47.00	—	—	—	—	—	—	—	—
BP 261224C00048000	0.65	1.03	0.76	1.90	0	11	W	48.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BP 270115C00043000	3.70	3.95	3.35	7.69	0	915	S	43.00	BP 270115P00043000	1.10	1.18	1.12	0.18	145	646	S
BP 270115C00044000	3.10	3.25	3.18	6.89	12	1,887	S	44.00	BP 270115P00044000	1.46	1.53	1.54	0.27	2	697	S
BP 270115C00045000	2.54	2.64	2.67	6.12	16	3,408	S	45.00	BP 270115P00045000	1.89	1.97	1.87	0.39	238	10,866	S
BP 270115C00046000	2.05	2.12	2.12	5.39	31	1,769	S	46.00	BP 270115P00046000	2.40	2.48	2.73	0.55	11	422	S
BP 270115C00047000	1.60	1.71	1.26	4.70	0	1,826	S	47.00	BP 270115P00047000	2.83	3.10	3.31	0.75	38	516	S
BP 270115C00048000	1.28	1.36	1.38	4.07	82	1,680	S	48.00	BP 270115P00048000	3.55	3.75	3.55	1.01	5	217	S

Below are few quick-links for most popular options chains: