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 817OTM 1,849PutsITM 39OTM 476P/C 0.19
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 56 C | — | — | 0 | 0 | — |
| 55 C | 0.18 | -80.65% | 2 | 3 | 09-15 |
| 54 C | 0.49 | 0.00% | 2 | 2 | 09-10 |
| 53 C | 0.21 | -25.00% | 2 | 4 | 09-14 |
| 52 C | 0.17 | -45.16% | 30 | 51 | 09-24 |
| 51 C | 0.08 | -11.11% | 10 | 210 | 10-02 |
| 50 C | 0.33 | +26.92% | 7 | 565 | 09-28 |
| 49 C | 0.22 | -15.38% | 25 | 555 | 10-02 |
| 48 C | 0.33 | +6.45% | 40 | 66 | 10-01 |
| 47 C | 0.49 | -10.91% | 13 | 299 | 10-05 |
| 46 C | 0.79 | -8.14% | 36 | 94 | 10-05 |
| 45 C | 1.08 | -1.82% | 131 | 214 | 10-05 |
| 44 C | 1.48 | -16.38% | 1 | 301 | 10-05 |
| 43 C | 2.55 | +21.43% | 1 | 268 | 10-05 |
| 42 C | 3.00 | +3.45% | 25 | 28 | 10-05 |
| 41 C | — | — | 0 | 0 | — |
| 40 C | — | — | 0 | 0 | — |
| 39 C | — | — | 0 | 0 | — |
| 38 C | — | — | 0 | 0 | — |
| 37 C | 7.29 | 0.00% | 2 | 1 | 10-02 |
| 36 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 34 C | — | — | 0 | 0 | — |
| 33 C | 11.45 | -0.43% | 2 | 5 | 09-24 |
| 32 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 25 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 56 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |
| 54 P | — | — | 0 | 0 | — |
| 53 P | — | — | 0 | 0 | — |
| 52 P | — | — | 0 | 0 | — |
| 51 P | — | — | 0 | 0 | — |
| 50 P | — | — | 0 | 0 | — |
| 49 P | — | — | 0 | 0 | — |
| 48 P | — | — | 0 | 0 | — |
| 47 P | 1.84 | 0.00% | 15 | 15 | 09-15 |
| 46 P | 2.68 | +22.94% | 1 | 24 | 09-30 |
| 45 P | 1.44 | -30.10% | 1 | 77 | 10-02 |
| 44 P | 0.91 | -38.93% | 12 | 84 | 10-05 |
| 43 P | 0.73 | -27.72% | 4 | 32 | 10-01 |
| 42 P | 0.51 | -5.56% | 1 | 58 | 09-30 |
| 41 P | 0.20 | -16.67% | 11 | 102 | 10-05 |
| 40 P | 0.12 | -14.29% | 1 | 31 | 10-05 |
| 39 P | 0.09 | -50.00% | 13 | 53 | 10-02 |
| 38 P | 0.17 | 0.00% | 29 | 29 | 09-22 |
| 37 P | — | — | 0 | 0 | — |
| 36 P | — | — | 0 | 0 | — |
| 35 P | 0.07 | 0.00% | 10 | 10 | 09-21 |
| 34 P | — | — | 0 | 0 | — |
| 33 P | — | — | 0 | 0 | — |
| 32 P | — | — | 0 | 0 | — |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |