BP
BP p.l.c.
stockNYSEADR
At CloseOct 22, 2026 4:00:00 PM EDT
50.04USD+0.381%(+0.19)7,577,423
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 565OTM 343PutsITM 2OTM 547P/C 0.60
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 59 C | — | — | 0 | 0 | — |
| 58 C | — | — | 0 | 0 | — |
| 57 C | — | — | 0 | 0 | — |
| 56 C | — | — | 0 | 0 | — |
| 55 C | 0.10 | -60.00% | 4 | 17 | 10-20 |
| 54 C | 0.41 | +2.50% | 1 | 14 | 10-21 |
| 53 C | 0.54 | -28.00% | 3 | 69 | 10-21 |
| 52 C | 0.77 | -7.23% | 13 | 69 | 10-21 |
| 51 C | 1.21 | +4.31% | 43 | 174 | 10-21 |
| 50 C | 1.64 | +13.89% | 20 | 167 | 10-21 |
| 49 C | 2.21 | +13.33% | 67 | 275 | 10-21 |
| 48 C | 2.43 | +22.73% | 9 | 24 | 10-20 |
| 47 C | 3.35 | +4.04% | 1 | 16 | 10-19 |
| 46 C | 3.76 | -8.29% | 2 | 15 | 10-20 |
| 45 C | 5.55 | +27.29% | 7 | 35 | 10-16 |
| 44 C | 5.99 | +66.85% | 1 | 11 | 10-16 |
| 43 C | 7.00 | +13.82% | 2 | 10 | 10-16 |
| 42 C | 8.20 | 0.00% | 1 | 1 | 10-16 |
| 41 C | 5.84 | 0.00% | 2 | 1 | 10-09 |
| 40 C | 9.07 | 0.00% | 10 | 10 | 10-15 |
| 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 |
|---|---|---|---|---|---|
| 59 P | — | — | 0 | 0 | — |
| 58 P | — | — | 0 | 0 | — |
| 57 P | — | — | 0 | 0 | — |
| 56 P | — | — | 0 | 0 | — |
| 55 P | 5.60 | 0.00% | 2 | 2 | 10-16 |
| 54 P | — | — | 0 | 0 | — |
| 53 P | — | — | 0 | 0 | — |
| 52 P | — | — | 0 | 0 | — |
| 51 P | — | — | 0 | 0 | — |
| 50 P | 1.90 | -14.41% | 4 | 32 | 10-21 |
| 49 P | 1.52 | -6.75% | 30 | 33 | 10-21 |
| 48 P | 1.00 | -21.26% | 20 | 186 | 10-21 |
| 47 P | 0.75 | -2.60% | 10 | 136 | 10-19 |
| 46 P | 0.46 | -26.98% | 21 | 23 | 10-21 |
| 45 P | 0.55 | +37.50% | 1 | 9 | 10-20 |
| 44 P | 0.35 | +40.00% | 30 | 49 | 10-20 |
| 43 P | 0.18 | -41.94% | 2 | 16 | 10-19 |
| 42 P | 0.20 | -54.55% | 4 | 5 | 10-13 |
| 41 P | 0.12 | -7.69% | 1 | 52 | 10-16 |
| 40 P | 0.23 | 0.00% | 1 | 1 | 10-12 |
| 39 P | — | — | 0 | 0 | — |
| 38 P | — | — | 0 | 0 | — |
| 37 P | — | — | 0 | 0 | — |
| 36 P | — | — | 0 | 0 | — |
| 35 P | — | — | 0 | 0 | — |
| 34 P | 0.23 | +360.00% | 1 | 5 | 10-08 |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |