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 278OTM 255PutsITM 1OTM 50P/C 0.10
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 | 0.37 | -13.95% | 1 | 4 | 10-20 |
| 54 C | 0.45 | 0.00% | 12 | 9 | 10-14 |
| 53 C | — | — | 0 | 0 | — |
| 52 C | 0.99 | +10.00% | 10 | 42 | 10-15 |
| 51 C | 1.22 | -3.17% | 206 | 200 | 10-20 |
| 50 C | 1.84 | +2.22% | 4 | 33 | 10-21 |
| 49 C | 2.40 | +17.65% | 4 | 18 | 10-21 |
| 48 C | 3.09 | +9.57% | 1 | 9 | 10-21 |
| 47 C | 2.94 | -5.16% | 199 | 203 | 10-20 |
| 46 C | 3.78 | -0.53% | 4 | 7 | 10-15 |
| 45 C | 5.42 | +3.63% | 2 | 4 | 10-21 |
| 44 C | 5.15 | +43.06% | 1 | 1 | 10-15 |
| 43 C | — | — | 0 | 0 | — |
| 42 C | 6.83 | 0.00% | 2 | 2 | 10-13 |
| 41 C | — | — | 0 | 0 | — |
| 40 C | 9.99 | 0.00% | 2 | 1 | 10-21 |
| 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 | 10.00 | 0.00% | 2 | 1 | 10-09 |
| 55 P | — | — | 0 | 0 | — |
| 54 P | — | — | 0 | 0 | — |
| 53 P | — | — | 0 | 0 | — |
| 52 P | — | — | 0 | 0 | — |
| 51 P | — | — | 0 | 0 | — |
| 50 P | 5.05 | 0.00% | 2 | 1 | 10-09 |
| 49 P | — | — | 0 | 0 | — |
| 48 P | 1.86 | 0.00% | 1 | 1 | 10-20 |
| 47 P | 1.30 | +4.84% | 7 | 15 | 10-20 |
| 46 P | 0.85 | -27.97% | 3 | 4 | 10-19 |
| 45 P | 0.32 | -57.33% | 1 | 3 | 10-21 |
| 44 P | 0.40 | -52.94% | 1 | 16 | 10-14 |
| 43 P | 0.41 | +32.26% | 1 | 7 | 10-15 |
| 42 P | 0.50 | 0.00% | 1 | 1 | 10-08 |
| 41 P | 0.44 | 0.00% | 2 | 2 | 10-12 |
| 40 P | — | — | 0 | 0 | — |
| 39 P | — | — | 0 | 0 | — |
| 38 P | — | — | 0 | 0 | — |
| 37 P | — | — | 0 | 0 | — |
| 36 P | — | — | 0 | 0 | — |
| 35 P | — | — | 0 | 0 | — |
| 34 P | — | — | 0 | 0 | — |
| 30 P | — | — | 0 | 0 | — |
| 25 P | — | — | 0 | 0 | — |