BP
BP p.l.c.
stockNYSEADR
At CloseOct 22, 2026 4:00:00 PM EDT
50.04USD+0.381%(+0.19)7,578,551
Pre-marketOct 22, 2026 9:28:30 AM EDT
50.33USD+0.963%(+0.48)
After-hoursOct 22, 2026 4:55:30 PM EDT
50.05USD+0.020%(+0.01)
Expiration Dates
Open interestCallsITM 9,880OTM 2,070PutsITM 6OTM 3,381P/C 0.28
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 59.00 C | — | — | 0 | 0 | — |
| 58.00 C | — | — | 0 | 0 | — |
| 57.00 C | — | — | 0 | 0 | — |
| 56.00 C | 0.01 | 0.00% | 1 | 1 | 10-13 |
| 55.00 C | 0.01 | 0.00% | 3 | 124 | 10-21 |
| 54.00 C | 0.01 | -83.33% | 27 | 232 | 10-19 |
| 53.00 C | 0.01 | -66.67% | 2 | 196 | 10-20 |
| 52.00 C | 0.03 | -50.00% | 387 | 617 | 10-21 |
| 51.00 C | 0.13 | -13.33% | 391 | 900 | 10-21 |
| 50.00 C | 0.44 | +2.33% | 1,773 | 5,088 | 10-21 |
| 49.50 C | 0.78 | +20.00% | 38 | 355 | 10-21 |
| 49.00 C | 1.00 | +36.99% | 453 | 1,248 | 10-21 |
| 48.50 C | 1.40 | +28.44% | 7 | 635 | 10-21 |
| 48.00 C | 2.22 | +91.38% | 1 | 703 | 10-21 |
| 47.50 C | 2.50 | +3.73% | 1 | 158 | 10-21 |
| 47.00 C | 2.86 | +73.33% | 7 | 464 | 10-21 |
| 46.50 C | 3.13 | +24.70% | 8 | 57 | 10-19 |
| 46.00 C | 3.88 | +10.86% | 21 | 165 | 10-21 |
| 45.50 C | 4.43 | +22.71% | 1 | 16 | 10-21 |
| 45.00 C | 4.92 | +18.84% | 31 | 208 | 10-21 |
| 44.50 C | 4.91 | -0.81% | 1 | 19 | 10-20 |
| 44.00 C | 5.95 | +17.59% | 4 | 306 | 10-21 |
| 43.50 C | 5.83 | 0.00% | 1 | 1 | 10-20 |
| 43.00 C | 6.97 | +15.78% | 3 | 264 | 10-21 |
| 42.50 C | 7.86 | +21.86% | 4 | 8 | 10-21 |
| 42.00 C | 8.16 | +15.25% | 3 | 28 | 10-21 |
| 41.50 C | 8.78 | +13.44% | 1 | 9 | 10-21 |
| 41.00 C | 9.08 | +11.82% | 2 | 14 | 10-21 |
| 40.50 C | 9.61 | +11.10% | 1 | 9 | 10-21 |
| 40.00 C | 10.04 | +10.57% | 7 | 43 | 10-21 |
| 39.00 C | 11.20 | +10.45% | 14 | 11 | 10-21 |
| 38.00 C | 12.18 | +9.04% | 13 | 9 | 10-21 |
| 37.00 C | 13.30 | +9.74% | 6 | 8 | 10-21 |
| 36.00 C | 14.49 | +10.19% | 1 | 16 | 10-21 |
| 35.00 C | 14.08 | -4.54% | 16 | 12 | 10-20 |
| 34.00 C | 16.52 | +9.04% | 1 | 6 | 10-21 |
| 33.00 C | 17.50 | +8.83% | 2 | 11 | 10-21 |
| 32.00 C | 18.43 | +7.84% | 1 | 2 | 10-21 |
| 30.00 C | 19.88 | +5.02% | 1 | 2 | 10-21 |
| 25.00 C | 24.80 | +3.55% | 2 | 5 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 59.00 P | — | — | 0 | 0 | — |
| 58.00 P | — | — | 0 | 0 | — |
| 57.00 P | — | — | 0 | 0 | — |
| 56.00 P | 6.81 | 0.00% | 1 | 0 | 10-19 |
| 55.00 P | 5.89 | +1.38% | 23 | 0 | 10-19 |
| 54.00 P | — | — | 0 | 0 | — |
| 53.00 P | 3.30 | 0.00% | 1 | 1 | 10-21 |
| 52.00 P | 2.37 | +58.00% | 1 | 3 | 10-21 |
| 51.00 P | 1.77 | +34.09% | 2 | 2 | 10-19 |
| 50.00 P | 1.25 | +37.36% | 5 | 340 | 10-20 |
| 49.50 P | 0.32 | -57.33% | 42 | 86 | 10-21 |
| 49.00 P | 0.22 | -53.19% | 60 | 306 | 10-21 |
| 48.50 P | 0.11 | -62.07% | 209 | 664 | 10-21 |
| 48.00 P | 0.06 | -72.73% | 22 | 283 | 10-21 |
| 47.50 P | 0.02 | -77.78% | 3 | 453 | 10-21 |
| 47.00 P | 0.01 | -90.00% | 118 | 313 | 10-21 |
| 46.50 P | 0.01 | -80.00% | 40 | 188 | 10-21 |
| 46.00 P | 0.03 | +200.00% | 4 | 52 | 10-21 |
| 45.50 P | 0.03 | +200.00% | 4 | 52 | 10-19 |
| 45.00 P | 0.02 | -81.82% | 1 | 81 | 10-16 |
| 44.50 P | 0.23 | -52.08% | 2 | 11 | 10-12 |
| 44.00 P | 0.01 | -75.00% | 1 | 85 | 10-19 |
| 43.50 P | 0.12 | -60.00% | 4 | 68 | 10-12 |
| 43.00 P | 0.01 | -90.00% | 10 | 39 | 10-15 |
| 42.50 P | 0.06 | +50.00% | 6 | 48 | 10-12 |
| 42.00 P | 0.02 | +100.00% | 4 | 60 | 10-19 |
| 41.50 P | 0.03 | -93.62% | 2 | 12 | 10-12 |
| 41.00 P | 0.02 | -60.00% | 1 | 89 | 10-13 |
| 40.50 P | 0.12 | 0.00% | 2 | 0 | 10-07 |
| 40.00 P | 0.02 | -33.33% | 1 | 33 | 10-19 |
| 39.00 P | 0.01 | -50.00% | 3 | 52 | 10-13 |
| 38.00 P | 0.17 | 0.00% | 29 | 29 | 09-22 |
| 37.00 P | — | — | 0 | 0 | — |
| 36.00 P | — | — | 0 | 0 | — |
| 35.00 P | 0.07 | 0.00% | 10 | 10 | 09-21 |
| 34.00 P | 0.65 | 0.00% | 1 | 1 | 10-12 |
| 33.00 P | 0.06 | -85.37% | 8 | 11 | 10-21 |
| 32.00 P | 0.01 | -90.91% | 8 | 11 | 10-21 |
| 30.00 P | 0.05 | -54.55% | 1 | 4 | 10-20 |
| 25.00 P | — | — | 0 | 0 | — |