BP
BP p.l.c.
stockNYSEADR
Market OpenOct 22, 2026 3:13:49 PM EDT
50.21USD+0.712%(+0.36)5,948,359
Pre-marketOct 22, 2026 9:28:30 AM EDT
50.33USD+0.963%(+0.48)
Expiration Dates
Open interestCallsITM 8,430OTM 366PutsITM 438OTM 11,067P/C 1.31
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 59 C | — | — | 0 | 0 | — |
| 58 C | — | — | 0 | 0 | — |
| 57 C | — | — | 0 | 0 | — |
| 56 C | 0.11 | 0.00% | 48 | 41 | 10-13 |
| 55 C | 0.20 | +53.85% | 2 | 14 | 10-15 |
| 54 C | 0.30 | +50.00% | 1 | 13 | 10-21 |
| 53 C | 0.35 | 0.00% | 4 | 26 | 10-21 |
| 52 C | 0.69 | +18.97% | 4 | 146 | 10-21 |
| 51 C | 0.91 | -23.53% | 38 | 126 | 10-19 |
| 50 C | 1.44 | +30.91% | 6 | 1,638 | 10-21 |
| 49 C | 1.95 | +8.94% | 2 | 631 | 10-21 |
| 48 C | 2.40 | +12.68% | 2 | 1,243 | 10-21 |
| 47 C | 3.30 | +42.86% | 2 | 2,493 | 10-21 |
| 46 C | 3.27 | -2.97% | 2 | 993 | 10-15 |
| 45 C | 5.08 | +29.26% | 2 | 691 | 10-16 |
| 44 C | 3.20 | -4.48% | 3 | 241 | 10-09 |
| 43 C | 7.76 | +30.86% | 1 | 141 | 10-21 |
| 42 C | 7.35 | +50.00% | 1 | 101 | 10-15 |
| 41 C | 5.75 | 0.00% | 2 | 1 | 10-09 |
| 40 C | 9.19 | +45.87% | 29 | 33 | 10-15 |
| 39 C | 8.30 | +5.73% | 1 | 224 | 10-13 |
| 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 |
|---|---|---|---|---|---|
| 59 P | — | — | 0 | 0 | — |
| 58 P | — | — | 0 | 0 | — |
| 57 P | — | — | 0 | 0 | — |
| 56 P | 9.65 | 0.00% | 124 | 61 | 10-09 |
| 55 P | 6.28 | -27.31% | 4 | 305 | 10-14 |
| 54 P | — | — | 0 | 0 | — |
| 53 P | 4.05 | 0.00% | 3 | 2 | 10-16 |
| 52 P | — | — | 0 | 0 | — |
| 51 P | 2.25 | +8.17% | 3 | 70 | 10-19 |
| 50 P | 1.65 | +16.20% | 2 | 2,501 | 10-21 |
| 49 P | 1.11 | -15.91% | 2 | 531 | 10-21 |
| 48 P | 0.68 | -36.45% | 11 | 3,020 | 10-21 |
| 47 P | 0.77 | +45.28% | 6 | 2,332 | 10-20 |
| 46 P | 0.36 | +5.88% | 1 | 1,518 | 10-21 |
| 45 P | 0.38 | +90.00% | 1 | 624 | 10-21 |
| 44 P | 0.14 | -58.82% | 1 | 353 | 10-19 |
| 43 P | 0.43 | +30.30% | 1 | 16 | 10-12 |
| 42 P | 0.74 | +10.45% | 1 | 28 | 10-12 |
| 41 P | 0.99 | +330.43% | 1 | 92 | 10-12 |
| 40 P | 0.11 | -69.44% | 25 | 46 | 10-12 |
| 39 P | 1.20 | 0.00% | 1 | 1 | 09-29 |
| 38 P | — | — | 0 | 0 | — |
| 37 P | 0.19 | 0.00% | 1 | 1 | 09-29 |
| 36 P | — | — | 0 | 0 | — |
| 35 P | — | — | 0 | 0 | — |
| 34 P | 0.08 | 0.00% | 4 | 4 | 10-07 |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |