BP
BP p.l.c.
stockNYSEADR
At CloseOct 22, 2026 4:00:00 PM EDT
50.04USD+0.381%(+0.19)7,576,583
Pre-marketOct 22, 2026 9:28:30 AM EDT
50.33USD+0.963%(+0.48)
Expiration Dates
Open interestCallsITM 38,351OTM 6,065PutsITM 14OTM 9,578P/C 0.22
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70.00 C | 0.03 | 0.00% | 10 | 10 | 10-14 |
| 65.00 C | 0.01 | -66.67% | 1 | 3 | 10-20 |
| 60.00 C | 0.08 | +100.00% | 4 | 253 | 10-21 |
| 57.50 C | 0.18 | +28.57% | 6 | 66 | 10-21 |
| 55.00 C | 0.36 | +20.00% | 557 | 3,506 | 10-21 |
| 52.50 C | 0.76 | +11.76% | 39 | 2,227 | 10-21 |
| 50.00 C | 1.75 | +21.53% | 135 | 3,613 | 10-21 |
| 49.00 C | 2.25 | +7.66% | 756 | 1,430 | 10-21 |
| 48.00 C | 2.93 | +10.15% | 3 | 880 | 10-21 |
| 47.00 C | 3.65 | +16.99% | 13 | 758 | 10-21 |
| 46.00 C | 4.50 | +11.11% | 20 | 2,132 | 10-21 |
| 45.00 C | 5.37 | +24.59% | 16 | 17,396 | 10-21 |
| 44.00 C | 5.96 | +7.39% | 21 | 9,571 | 10-21 |
| 43.00 C | 6.93 | +4.21% | 1 | 749 | 10-21 |
| 42.00 C | 7.65 | +10.39% | 1 | 517 | 10-19 |
| 41.00 C | 8.75 | +52.17% | 2 | 112 | 10-19 |
| 40.00 C | 9.65 | +4.32% | 30 | 403 | 10-19 |
| 39.00 C | 7.09 | +2.75% | 50 | 55 | 09-17 |
| 38.00 C | 6.72 | -28.66% | 24 | 25 | 10-01 |
| 37.00 C | 13.06 | +35.62% | 4 | 595 | 10-16 |
| 36.00 C | — | — | 0 | 0 | — |
| 35.00 C | 12.27 | +40.55% | 5 | 5 | 09-15 |
| 34.00 C | 8.55 | +1.66% | 10 | 12 | 08-28 |
| 33.00 C | 15.73 | +26.65% | 1 | 0 | 10-15 |
| 32.00 C | — | — | 0 | 0 | — |
| 31.00 C | 15.45 | 0.00% | 2 | 2 | 10-09 |
| 30.00 C | 14.65 | 0.00% | 2 | 2 | 10-07 |
| 29.00 C | — | — | 0 | 0 | — |
| 28.00 C | — | — | 0 | 0 | — |
| 27.00 C | 21.50 | 0.00% | 1 | 1 | 10-13 |
| 26.00 C | 22.45 | +7.67% | 5 | 55 | 10-13 |
| 25.00 C | 23.45 | +9.32% | 4 | 19 | 10-13 |
| 24.00 C | — | — | 0 | 0 | — |
| 23.00 C | 23.75 | 0.00% | 19 | 19 | 10-09 |
| 22.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70.00 P | 21.60 | 0.00% | 2 | 1 | 10-14 |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | 10.40 | -36.39% | 2 | 8 | 10-16 |
| 57.50 P | — | — | 0 | 0 | — |
| 55.00 P | 5.68 | 0.00% | 5 | 5 | 10-16 |
| 52.50 P | — | — | 0 | 0 | — |
| 50.00 P | 2.18 | -9.92% | 41 | 223 | 10-21 |
| 49.00 P | 1.60 | -11.60% | 13 | 919 | 10-21 |
| 48.00 P | 1.21 | -11.68% | 23 | 216 | 10-21 |
| 47.00 P | 0.87 | -28.69% | 18 | 285 | 10-21 |
| 46.00 P | 0.60 | -34.78% | 39 | 525 | 10-21 |
| 45.00 P | 0.43 | -10.42% | 30 | 1,277 | 10-21 |
| 44.00 P | 0.26 | -25.71% | 18 | 917 | 10-21 |
| 43.00 P | 0.16 | -27.27% | 3 | 1,202 | 10-21 |
| 42.00 P | 0.16 | +6.67% | 2 | 2,205 | 10-19 |
| 41.00 P | 0.13 | +18.18% | 2 | 499 | 10-20 |
| 40.00 P | 0.05 | -44.44% | 2 | 214 | 10-21 |
| 39.00 P | 0.06 | -25.00% | 2 | 204 | 10-19 |
| 38.00 P | 0.04 | -20.00% | 7 | 609 | 10-20 |
| 37.00 P | 0.03 | -25.00% | 1 | 68 | 10-20 |
| 36.00 P | 0.04 | -50.00% | 1 | 93 | 10-19 |
| 35.00 P | 0.04 | +33.33% | 4 | 80 | 10-16 |
| 34.00 P | 0.04 | -66.67% | 1 | 5 | 10-15 |
| 33.00 P | 0.06 | +100.00% | 1 | 27 | 10-08 |
| 32.00 P | — | — | 0 | 0 | — |
| 31.00 P | 0.06 | 0.00% | 1 | 1 | 10-06 |
| 30.00 P | 0.08 | 0.00% | 4 | 4 | 09-22 |
| 29.00 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.00 P | — | — | 0 | 0 | — |
| 26.00 P | 0.03 | 0.00% | 5 | 5 | 09-24 |
| 25.00 P | — | — | 0 | 0 | — |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |