BP
BP p.l.c.
stockNYSEADR
At CloseOct 6, 2026 3:59:59 PM EDT
45.00USD+0.852%(+0.38)13,145,021
Pre-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 719OTM 617PutsITM 869OTM 1,044P/C 1.43
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 C | 0.30 | -3.23% | 1 | 224 | 10-05 |
| 60 C | 0.51 | -27.14% | 8 | 24 | 09-25 |
| 55 C | 1.00 | +11.11% | 10 | 113 | 10-01 |
| 50 C | 1.79 | +3.47% | 9 | 68 | 09-29 |
| 49 C | 1.89 | -32.74% | 6 | 8 | 08-31 |
| 48 C | 3.90 | +8.33% | 10 | 132 | 09-15 |
| 47 C | 3.20 | +45.45% | 5 | 29 | 09-28 |
| 46 C | 3.15 | +6.06% | 6 | 19 | 09-23 |
| 45 C | 3.52 | -9.74% | 10 | 51 | 09-21 |
| 44 C | 5.48 | +35.31% | 1 | 205 | 09-16 |
| 43 C | 4.71 | -7.28% | 1 | 19 | 10-01 |
| 42 C | 5.24 | +31.00% | 8 | 128 | 09-02 |
| 41 C | 6.30 | +43.18% | 1 | 288 | 09-18 |
| 40 C | 6.30 | +23.53% | 17 | 20 | 10-02 |
| 39 C | — | — | 0 | 0 | — |
| 38 C | 7.88 | -16.17% | 1 | 3 | 10-01 |
| 37 C | — | — | 0 | 0 | — |
| 36 C | — | — | 0 | 0 | — |
| 35 C | 11.50 | 0.00% | 5 | 5 | 08-20 |
| 30 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |
| 50 P | 6.75 | -10.60% | 32 | 129 | 09-24 |
| 49 P | 7.80 | +25.81% | 9 | 29 | 09-22 |
| 48 P | 7.15 | +25.44% | 2 | 328 | 09-22 |
| 47 P | 6.05 | +18.63% | 47 | 266 | 09-22 |
| 46 P | 4.55 | -12.50% | 10 | 117 | 09-16 |
| 45 P | 4.25 | +25.00% | 10 | 267 | 09-28 |
| 44 P | 4.10 | +2.50% | 52 | 73 | 09-03 |
| 43 P | 2.95 | -18.06% | 1 | 130 | 09-24 |
| 42 P | 3.00 | +8.30% | 1 | 53 | 09-29 |
| 41 P | 2.50 | +2.04% | 1 | 2 | 09-25 |
| 40 P | 2.01 | -6.07% | 1 | 125 | 10-05 |
| 39 P | 1.80 | 0.00% | 5 | 5 | 09-21 |
| 38 P | 1.47 | +11.36% | 1 | 4 | 09-18 |
| 37 P | 1.41 | 0.00% | 1 | 1 | 09-21 |
| 36 P | 1.01 | -18.55% | 1 | 16 | 09-28 |
| 35 P | 0.90 | -11.76% | 1 | 123 | 09-25 |
| 30 P | 0.36 | +16.13% | 56 | 245 | 09-30 |