Home Options BPChain

BP

BP p.l.c.Close $42.85EOD only

Max Pain

$43.50

Next expiry Aug 21, 2026

Expected Move

±$1.12

2.6% from close

Price Gap

+0.65

Distance to max pain

IV Rank

Low premium

P/C OI

0.57

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BP Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	17.40	18.20	18.70	0.00	1	1	239.1%	0.996	0.0012	-0.021	0.000	0.002
26.00	17.38	17.20	18.65	0.91	1	0	362.5%	0.958	0.0063	-0.217	0.004	0.002
27.00	16.47	16.25	16.85	1.02	1	14	256.3%	0.985	0.0038	-0.068	0.002	0.002
28.00	14.52	14.15	16.60	0.00	14	14	411.3%	0.914	0.0097	-0.428	0.006	0.002
29.00	13.80	13.15	15.55	0.00	1	1	381.1%	0.910	0.0108	-0.408	0.006	0.002
30.00	12.87	12.20	14.55	0.00	1	1	357.4%	0.904	0.0121	-0.403	0.007	0.002
31.00	11.95	11.15	13.60	0.00	2	2	339.6%	0.894	0.0137	-0.411	0.007	0.002
32.00	11.51	11.15	12.50	0.49	1	2	227.0%	0.944	0.0127	-0.172	0.004	0.002
33.00	9.86	9.95	10.75	0.00	5	0	198.0%	0.947	0.0138	-0.143	0.004	0.003
34.00	8.80	9.20	9.65	0.00	85	0	101.6%	0.997	0.0026	-0.011	0.000	0.003
35.00	8.55	8.25	8.65	0.99	2	3	104.7%	0.990	0.0066	-0.023	0.001	0.003
36.00	6.75	7.20	7.65	0.00	250	0	79.7%	0.996	0.0040	-0.011	0.000	0.003
36.50	6.45	6.75	7.20	0.00	340	0	94.9%	0.980	0.0127	-0.034	0.002	0.003
37.00	5.95	6.20	6.70	0.00	605	0	81.3%	0.986	0.0108	-0.023	0.001	0.003
37.50	4.85	5.70	6.20	0.00	1	0	75.8%	0.985	0.0127	-0.023	0.001	0.003
38.00	4.85	5.20	5.70	0.00	6,600	1	69.5%	0.984	0.0145	-0.022	0.002	0.003
38.50	4.15	4.70	5.20	0.00	5	5	64.1%	0.982	0.0174	-0.023	0.002	0.003
39.00	4.40	4.10	4.65	0.77	18	45	89.3%	0.914	0.0445	-0.096	0.006	0.003
39.50	3.93	3.80	4.10	1.01	1	3	52.3%	0.978	0.0252	-0.022	0.002	0.003
40.00	3.45	3.30	3.60	0.97	3	11	68.6%	0.912	0.0592	-0.076	0.006	0.003
40.50	1.98	2.76	3.20	0.00	6	1	70.7%	0.869	0.0766	-0.103	0.008	0.003
41.00	2.54	2.36	2.60	1.01	8	76	53.5%	0.887	0.0912	-0.072	0.008	0.003
41.50	1.86	1.75	2.19	0.64	1	22	53.1%	0.833	0.1197	-0.091	0.010	0.003
42.00	1.56	1.27	1.68	0.37	49	1,644	43.8%	0.805	0.1599	-0.083	0.011	0.003
42.50	1.11	0.97	1.18	0.34	130	718	34.7%	0.758	0.2287	-0.075	0.012	0.003
43.00	0.73	0.69	0.79	0.21	301	1,606	31.1%	0.642	0.3055	-0.079	0.015	0.002
43.50	0.46	0.43	0.50	0.14	196	747	30.0%	0.480	0.3377	-0.081	0.016	0.002
44.00	0.27	0.21	0.28	0.07	147	3,027	28.6%	0.311	0.3136	-0.068	0.014	0.001
44.50	0.15	0.11	0.15	0.04	76	1,676	28.5%	0.175	0.2301	-0.049	0.010	0.001
45.00	0.08	0.01	0.09	0.03	134	2,216	30.3%	0.100	0.1468	-0.035	0.007	0.000
45.50	0.05	0.01	0.08	0.01	31	97	35.4%	0.075	0.1017	-0.033	0.006	0.000
46.00	0.03	0.00	0.05	-0.01	56	681	36.7%	0.043	0.0636	-0.022	0.004	0.000
46.50	0.01	-	0.05	0.00	42	60	42.0%	0.038	0.0497	-0.023	0.003	0.000
47.00	0.02	0.00	0.10	-0.02	2	3,177	55.1%	0.059	0.0546	-0.043	0.005	0.000
47.50	0.01	-	0.02	0.00	0	11	43.8%	0.013	0.0188	-0.009	0.001	0.000
48.00	0.03	0.00	0.01	0.00	7	1,292	43.8%	0.006	0.0100	-0.005	0.001	0.000
49.00	0.01	0.00	0.23	0.00	1	1,079	78.1%	0.047	0.0322	-0.051	0.004	0.000
50.00	0.04	0.00	0.01	0.00	5	1,051	53.1%	0.002	0.0028	-0.002	0.000	0.000
51.00	0.03	0.00	0.47	0.00	15	23	114.8%	0.068	0.0290	-0.099	0.005	0.000
52.00	0.02	0.00	0.04	0.00	4	12	78.9%	0.007	0.0059	-0.009	0.001	0.000
53.00	0.01	0.00	0.20	0.00	1	15	111.7%	0.028	0.0145	-0.047	0.003	0.000
55.00	0.01	0.00	0.04	0.00	1	884	99.2%	0.005	0.0036	-0.009	0.001	0.000
60.00	0.01	0.00	0.01	0.00	1	44	112.5%	0.001	0.0007	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.03	0.00	0.08	0.00	10	35	239.1%	-0.004	0.0012	-0.018	0.000	-0.000
27.00	0.01	0.00	2.13	0.00	1	26	420.9%	-0.075	0.0086	-0.392	0.006	-0.000
28.00	0.02	0.00	0.02	0.00	1	16	162.5%	-0.001	0.0006	-0.004	0.000	-0.000
29.00	0.03	0.00	0.05	0.00	1	21	168.8%	-0.003	0.0015	-0.011	0.000	-0.000
30.00	0.03	0.00	2.13	0.00	1	17	349.2%	-0.092	0.0120	-0.379	0.007	-0.000
31.00	0.08	0.00	2.13	0.00	1	341	326.6%	-0.099	0.0136	-0.373	0.007	-0.000
32.00	0.02	0.00	0.14	0.00	1	152	154.7%	-0.012	0.0052	-0.032	0.001	-0.000
33.00	0.05	0.00	0.47	0.00	1	62	180.9%	-0.040	0.0120	-0.101	0.003	-0.000
34.00	0.06	0.00	0.47	0.00	4	155	164.8%	-0.043	0.0142	-0.099	0.004	-0.000
35.00	0.01	0.00	0.02	0.00	2	787	85.9%	-0.002	0.0023	-0.004	0.000	-0.000
36.00	0.03	0.00	0.02	0.00	11	772	76.6%	-0.003	0.0031	-0.005	0.000	-0.000
36.50	0.02	0.00	0.23	0.00	10	56	106.6%	-0.032	0.0173	-0.051	0.003	-0.000
37.00	0.01	0.00	0.12	0.00	28	795	87.5%	-0.020	0.0139	-0.027	0.002	-0.000
37.50	0.15	0.00	0.23	0.00	1	35	93.0%	-0.037	0.0223	-0.049	0.003	-0.000
38.00	0.01	0.00	0.03	0.00	11	1,199	59.4%	-0.006	0.0074	-0.007	0.001	-0.000
38.50	0.23	0.00	0.23	0.00	10	180	79.7%	-0.044	0.0299	-0.049	0.004	-0.000
39.00	0.01	0.00	0.01	0.00	4	626	46.9%	-0.005	0.0084	-0.005	0.001	-0.000
39.50	0.02	0.00	0.24	0.00	3	106	67.0%	-0.056	0.0427	-0.049	0.004	-0.000
40.00	0.01	0.00	0.05	-0.01	4	5,112	48.8%	-0.030	0.0356	-0.022	0.003	-0.000
40.50	0.01	0.00	0.01	-0.02	10	355	32.0%	-0.008	0.0171	-0.004	0.001	-0.000
41.00	0.04	0.02	0.21	-0.03	114	738	55.5%	-0.121	0.0924	-0.073	0.008	-0.000
41.50	0.05	0.03	0.09	-0.08	44	463	35.9%	-0.080	0.1047	-0.034	0.006	-0.000
42.00	0.09	0.07	0.13	-0.14	24	1,030	32.6%	-0.126	0.1616	-0.044	0.008	-0.000
42.50	0.16	0.14	0.21	-0.25	69	728	30.7%	-0.215	0.2422	-0.058	0.012	-0.001
43.00	0.32	0.27	0.36	-0.30	38	1,397	30.0%	-0.354	0.3151	-0.071	0.015	-0.001
43.50	0.55	0.47	0.58	-0.69	191	1,136	29.4%	-0.520	0.3444	-0.074	0.016	-0.002
44.00	0.79	0.75	0.94	-0.91	1	715	32.8%	-0.665	0.2820	-0.075	0.014	-0.002
44.50	1.24	1.11	1.39	-0.95	8	1,080	39.1%	-0.749	0.2070	-0.078	0.013	-0.003
45.00	1.72	1.49	1.79	-0.96	8	604	40.0%	-0.832	0.1592	-0.061	0.010	-0.003
45.50	2.84	1.92	2.29	0.00	0	1	47.2%	-0.858	0.1212	-0.065	0.009	-0.003
46.00	2.60	2.41	2.80	-1.59	1	205	54.9%	-0.871	0.0972	-0.071	0.008	-0.003
47.00	5.32	3.35	3.80	0.00	1	38	67.6%	-0.896	0.0678	-0.075	0.007	-0.004
48.00	7.17	4.35	4.80	0.00	10	0	79.5%	-0.912	0.0510	-0.078	0.006	-0.004
49.00	6.95	5.20	5.85	0.00	1	1	96.3%	-0.910	0.0429	-0.097	0.006	-0.004
50.00	6.48	6.45	6.85	-2.02	1	0	77.0%	-0.976	0.0183	-0.022	0.002	-0.004
51.00	7.55	7.40	7.70	0.84	1	1	96.1%	-0.964	0.0208	-0.044	0.003	-0.004
52.00	9.00	8.30	8.90	0.85	1	1	71.9%	-0.997	0.0034	0.002	0.000	-0.004
53.00	9.91	9.30	9.80	1.16	1	0	130.5%	-0.948	0.0207	-0.085	0.004	-0.004
55.00	11.55	11.40	11.70	0.65	1	0	130.1%	-0.974	0.0118	-0.045	0.002	-0.004
60.00	17.55	16.50	16.70	0.00	3	0	118.8%	-0.998	0.0011	0.003	0.000	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.