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 212OTM 589PutsITM 18OTM 574P/C 0.74
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 56 C | — | — | 0 | 0 | — |
| 55 C | 0.24 | 0.00% | 2 | 2 | 09-15 |
| 54 C | — | — | 0 | 0 | — |
| 53 C | 0.09 | -47.06% | 30 | 10 | 10-01 |
| 52 C | 0.13 | -68.29% | 10 | 12 | 10-05 |
| 51 C | 0.32 | +113.33% | 10 | 51 | 09-22 |
| 50 C | 0.65 | +140.74% | 1 | 79 | 10-05 |
| 49 C | 0.56 | -1.75% | 7 | 31 | 09-28 |
| 48 C | 0.50 | -13.79% | 1 | 95 | 10-05 |
| 47 C | 0.75 | -15.73% | 78 | 219 | 10-05 |
| 46 C | 1.16 | -19.44% | 2 | 90 | 10-05 |
| 45 C | 1.63 | -1.21% | 10 | 71 | 10-05 |
| 44 C | 1.95 | +2.09% | 3 | 70 | 10-05 |
| 43 C | 2.19 | -14.12% | 3 | 64 | 09-30 |
| 42 C | 3.50 | +16.67% | 1 | 7 | 10-05 |
| 41 C | — | — | 0 | 0 | — |
| 40 C | — | — | 0 | 0 | — |
| 39 C | — | — | 0 | 0 | — |
| 38 C | — | — | 0 | 0 | — |
| 37 C | — | — | 0 | 0 | — |
| 36 C | — | — | 0 | 0 | — |
| 35 C | — | — | 0 | 0 | — |
| 34 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 | 3.25 | 0.00% | 10 | 10 | 09-15 |
| 48 P | — | — | 0 | 0 | — |
| 47 P | — | — | 0 | 0 | — |
| 46 P | 2.31 | -40.77% | 3 | 8 | 09-24 |
| 45 P | 1.75 | -10.26% | 12 | 158 | 10-02 |
| 44 P | 1.51 | +11.85% | 15 | 35 | 10-02 |
| 43 P | 0.91 | +5.81% | 6 | 24 | 10-05 |
| 42 P | 0.56 | -25.33% | 41 | 51 | 10-02 |
| 41 P | 0.41 | -8.89% | 8 | 48 | 10-05 |
| 40 P | 0.22 | -37.14% | 56 | 209 | 10-05 |
| 39 P | 0.44 | -60.00% | 4 | 7 | 09-22 |
| 38 P | 0.26 | -16.13% | 1 | 11 | 10-02 |
| 37 P | 0.15 | -85.00% | 25 | 29 | 09-29 |
| 36 P | — | — | 0 | 0 | — |
| 35 P | — | — | 0 | 0 | — |
| 34 P | 0.21 | 0.00% | 2 | 2 | 09-25 |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |