BP
BP p.l.c.
stockNYSEADR
At CloseOct 6, 2026 3:59:59 PM EDT
45.00USD+0.852%(+0.38)13,145,021
45.00Bid45.02Ask0.02SpreadPre-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 29,441OTM 7,772PutsITM 817OTM 6,399P/C 0.19
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 0.05 | +25.00% | 12 | 251 | 09-30 |
| 55 C | 0.14 | 0.00% | 38 | 2,261 | 10-02 |
| 50 C | 0.58 | 0.00% | 6 | 1,504 | 10-05 |
| 49 C | 0.76 | +11.76% | 3 | 324 | 10-05 |
| 48 C | 0.87 | -13.00% | 27 | 781 | 10-05 |
| 47 C | 1.28 | +3.23% | 45 | 587 | 10-05 |
| 46 C | 1.50 | -7.41% | 149 | 2,064 | 10-05 |
| 45 C | 2.01 | -2.90% | 148 | 17,357 | 10-05 |
| 44 C | 2.71 | +3.04% | 110 | 9,592 | 10-05 |
| 43 C | 3.25 | +0.93% | 27 | 752 | 10-05 |
| 42 C | 3.88 | +1.57% | 25 | 495 | 10-05 |
| 41 C | 4.22 | +13.44% | 10 | 113 | 10-02 |
| 40 C | 5.75 | +26.37% | 3 | 432 | 09-24 |
| 39 C | 7.09 | +2.75% | 50 | 55 | 09-17 |
| 38 C | 6.72 | -28.66% | 24 | 25 | 10-01 |
| 37 C | 7.80 | -24.27% | 2 | 599 | 09-30 |
| 36 C | — | — | 0 | 0 | — |
| 35 C | 12.27 | +40.55% | 5 | 5 | 09-15 |
| 34 C | 8.55 | +1.66% | 10 | 12 | 08-28 |
| 33 C | 12.42 | 0.00% | 1 | 1 | 09-17 |
| 32 C | — | — | 0 | 0 | — |
| 31 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 29 C | — | — | 0 | 0 | — |
| 28 C | — | — | 0 | 0 | — |
| 27 C | — | — | 0 | 0 | — |
| 26 C | — | — | 0 | 0 | — |
| 25 C | 17.85 | -12.11% | 3 | 3 | 09-22 |
| 24 C | — | — | 0 | 0 | — |
| 23 C | — | — | 0 | 0 | — |
| 22 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | 16.35 | 0.00% | 7 | 6 | 08-24 |
| 55 P | — | — | 0 | 0 | — |
| 50 P | 7.20 | +58.24% | 25 | 50 | 09-21 |
| 49 P | 6.15 | +6.03% | 1 | 113 | 09-30 |
| 48 P | 4.93 | +30.42% | 15 | 32 | 09-30 |
| 47 P | 4.25 | -8.01% | 34 | 205 | 09-30 |
| 46 P | 3.44 | -1.71% | 170 | 411 | 10-01 |
| 45 P | 2.38 | -12.18% | 40 | 559 | 10-05 |
| 44 P | 1.96 | +1.55% | 45 | 809 | 10-05 |
| 43 P | 1.40 | -7.89% | 8 | 1,248 | 10-05 |
| 42 P | 1.21 | +4.31% | 3 | 2,108 | 10-05 |
| 41 P | 0.89 | +5.95% | 10 | 385 | 10-05 |
| 40 P | 0.58 | -6.45% | 13 | 222 | 10-05 |
| 39 P | 0.39 | -35.00% | 3 | 183 | 10-05 |
| 38 P | 0.31 | -22.50% | 2 | 611 | 10-02 |
| 37 P | 0.22 | -8.33% | 4 | 66 | 10-05 |
| 36 P | 0.28 | -9.68% | 6 | 90 | 09-22 |
| 35 P | 0.17 | -29.17% | 1 | 77 | 09-29 |
| 34 P | 0.10 | -16.67% | 1 | 6 | 10-05 |
| 33 P | 0.05 | -61.54% | 12 | 26 | 10-05 |
| 32 P | — | — | 0 | 0 | — |
| 31 P | — | — | 0 | 0 | — |
| 30 P | 0.08 | 0.00% | 4 | 4 | 09-22 |
| 29 P | — | — | 0 | 0 | — |
| 28 P | — | — | 0 | 0 | — |
| 27 P | — | — | 0 | 0 | — |
| 26 P | 0.03 | 0.00% | 5 | 5 | 09-24 |
| 25 P | — | — | 0 | 0 | — |
| 24 P | — | — | 0 | 0 | — |
| 23 P | — | — | 0 | 0 | — |
| 22 P | — | — | 0 | 0 | — |