BP
BP p.l.c.
stockNYSEADR
At CloseOct 22, 2026 4:00:00 PM EDT
50.04USD+0.381%(+0.19)7,576,595
Pre-marketOct 22, 2026 9:28:30 AM EDT
50.33USD+0.963%(+0.48)
Expiration Dates
Open interestCallsITM 1,891OTM 752PutsITM 23OTM 4,119P/C 1.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70 C | — | — | 0 | 0 | — |
| 65 C | 1.55 | +10.71% | 1 | 8 | 10-16 |
| 60 C | 2.56 | +6.67% | 15 | 216 | 10-21 |
| 55 C | 3.80 | +8.57% | 65 | 528 | 10-21 |
| 50 C | 5.80 | +6.62% | 1 | 210 | 10-21 |
| 47 C | 7.00 | +8.36% | 2 | 798 | 10-16 |
| 45 C | 8.40 | +12.00% | 4 | 337 | 10-21 |
| 42 C | 10.25 | +4.59% | 1 | 442 | 10-21 |
| 40 C | 11.60 | +56.55% | 3 | 15 | 10-19 |
| 38 C | 12.96 | +27.31% | 30 | 76 | 10-21 |
| 35 C | 11.18 | -5.33% | 1 | 2 | 10-05 |
| 33 C | 17.41 | 0.00% | 5 | 5 | 10-21 |
| 30 C | 20.20 | 0.00% | 5 | 5 | 10-21 |
| 28 C | — | — | 0 | 0 | — |
| 25 C | — | — | 0 | 0 | — |
| 23 C | 23.30 | +0.34% | 1 | 1 | 10-08 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | 13.55 | -15.05% | 2 | 11 | 10-13 |
| 55 P | 11.00 | -16.03% | 3 | 12 | 10-08 |
| 50 P | 5.75 | -2.54% | 392 | 2,018 | 10-21 |
| 47 P | 4.47 | +2.05% | 49 | 1,072 | 10-20 |
| 45 P | 3.50 | -7.16% | 11 | 118 | 10-21 |
| 42 P | 2.76 | -35.06% | 1 | 702 | 10-15 |
| 40 P | 1.91 | -5.45% | 1 | 37 | 10-21 |
| 38 P | 1.44 | -2.70% | 1 | 54 | 10-20 |
| 35 P | 1.60 | -13.51% | 11 | 30 | 09-28 |
| 33 P | 1.26 | -10.64% | 10 | 9 | 10-01 |
| 30 P | 0.76 | -3.80% | 18 | 6 | 09-28 |
| 28 P | 0.30 | -40.00% | 34 | 70 | 10-21 |
| 25 P | 0.31 | -16.22% | 1 | 3 | 09-23 |
| 23 P | — | — | 0 | 0 | — |