BP
BP p.l.c.
stockNYSEADR
At CloseOct 6, 2026 3:59:59 PM EDT
45.00USD+0.852%(+0.38)13,145,021
Pre-marketOct 6, 2026 9:29:30 AM EDT
44.21USD-0.919%(-0.41)
After-hoursOct 6, 2026 4:25:30 PM EDT
45.01USD+0.022%(+0.01)
Expiration Dates
Open interestCallsITM 988OTM 2,162PutsITM 131OTM 1,274P/C 0.45
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 56.00 C | — | — | 0 | 0 | — |
| 55.00 C | — | — | 0 | 0 | — |
| 54.00 C | — | — | 0 | 0 | — |
| 53.00 C | 0.23 | +76.92% | 1 | 34 | 09-15 |
| 52.00 C | 0.22 | -18.52% | 1 | 10 | 09-16 |
| 51.00 C | 0.05 | -81.48% | 10 | 74 | 09-23 |
| 50.00 C | 0.04 | -85.71% | 10 | 111 | 09-30 |
| 49.50 C | — | — | 0 | 0 | — |
| 49.00 C | 0.02 | -75.00% | 1 | 113 | 10-05 |
| 48.50 C | 0.01 | 0.00% | 42 | 88 | 10-05 |
| 48.00 C | 0.04 | -60.00% | 140 | 242 | 10-05 |
| 47.50 C | 0.07 | -61.11% | 18 | 329 | 10-05 |
| 47.00 C | 0.07 | -36.36% | 180 | 349 | 10-05 |
| 46.50 C | 0.12 | -40.00% | 48 | 361 | 10-05 |
| 46.00 C | 0.17 | -43.33% | 157 | 307 | 10-05 |
| 45.50 C | 0.31 | -29.55% | 67 | 144 | 10-05 |
| 45.00 C | 0.54 | -16.92% | 92 | 396 | 10-05 |
| 44.50 C | 0.92 | 0.00% | 34 | 199 | 10-05 |
| 44.00 C | 0.94 | -26.56% | 5 | 153 | 10-05 |
| 43.50 C | 1.04 | -23.53% | 2 | 81 | 10-02 |
| 43.00 C | 2.00 | +29.87% | 10 | 65 | 10-02 |
| 42.50 C | 1.74 | +31.82% | 24 | 43 | 09-29 |
| 42.00 C | 2.80 | +41.41% | 1 | 15 | 10-02 |
| 41.50 C | — | — | 0 | 0 | — |
| 41.00 C | 3.72 | +27.40% | 1 | 10 | 10-05 |
| 40.50 C | 4.30 | 0.00% | 1 | 1 | 10-05 |
| 40.00 C | 4.73 | +1.72% | 6 | 9 | 10-05 |
| 39.00 C | 5.50 | 0.00% | 2 | 1 | 10-05 |
| 38.00 C | 6.45 | -0.31% | 2 | 1 | 10-05 |
| 37.00 C | — | — | 0 | 0 | — |
| 36.00 C | 8.48 | 0.00% | 4 | 1 | 10-05 |
| 35.00 C | 9.50 | -14.80% | 2 | 5 | 10-05 |
| 34.00 C | 10.64 | 0.00% | 4 | 2 | 10-05 |
| 33.00 C | 11.87 | 0.00% | 6 | 3 | 10-05 |
| 32.00 C | 12.80 | 0.00% | 3 | 3 | 10-05 |
| 30.00 C | — | — | 0 | 0 | — |
| 25.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 56.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 54.00 P | — | — | 0 | 0 | — |
| 53.00 P | — | — | 0 | 0 | — |
| 52.00 P | — | — | 0 | 0 | — |
| 51.00 P | — | — | 0 | 0 | — |
| 50.00 P | 5.40 | 0.00% | 1 | 1 | 10-05 |
| 49.50 P | 4.97 | 0.00% | 1 | 0 | 10-05 |
| 49.00 P | — | — | 0 | 0 | — |
| 48.50 P | — | — | 0 | 0 | — |
| 48.00 P | — | — | 0 | 0 | — |
| 47.50 P | — | — | 0 | 0 | — |
| 47.00 P | 1.58 | -6.51% | 57 | 65 | 09-15 |
| 46.50 P | 3.17 | +48.83% | 1 | 2 | 09-30 |
| 46.00 P | 1.61 | -41.88% | 6 | 41 | 10-05 |
| 45.50 P | 1.55 | +6.16% | 1 | 22 | 10-02 |
| 45.00 P | 0.77 | -6.10% | 5 | 154 | 10-05 |
| 44.50 P | 0.59 | +7.27% | 36 | 134 | 10-05 |
| 44.00 P | 0.42 | +16.67% | 75 | 204 | 10-05 |
| 43.50 P | 0.21 | -8.70% | 67 | 182 | 10-05 |
| 43.00 P | 0.07 | -56.25% | 45 | 195 | 10-05 |
| 42.50 P | 0.07 | -30.00% | 6 | 70 | 10-05 |
| 42.00 P | 0.03 | -40.00% | 13 | 164 | 10-05 |
| 41.50 P | 0.02 | -50.00% | 7 | 90 | 10-05 |
| 41.00 P | 0.17 | -19.05% | 10 | 35 | 10-01 |
| 40.50 P | 0.07 | +40.00% | 1 | 30 | 10-05 |
| 40.00 P | 0.05 | -73.68% | 1 | 6 | 10-05 |
| 39.00 P | 0.17 | -22.73% | 2 | 2 | 09-09 |
| 38.00 P | 0.16 | 0.00% | 2 | 1 | 09-01 |
| 37.00 P | 0.04 | -80.95% | 1 | 1 | 10-02 |
| 36.00 P | — | — | 0 | 0 | — |
| 35.00 P | — | — | 0 | 0 | — |
| 34.00 P | — | — | 0 | 0 | — |
| 33.00 P | 0.68 | 0.00% | 1 | 1 | 10-02 |
| 32.00 P | 0.38 | 0.00% | 2 | 2 | 10-02 |
| 30.00 P | 0.47 | 0.00% | 1 | 1 | 09-28 |
| 25.00 P | 0.27 | 0.00% | 2 | 2 | 09-28 |