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 802OTM 593PutsITM 1,035OTM 972P/C 1.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 C | 1.25 | +25.00% | 4 | 5 | 09-15 |
| 60 C | 1.30 | -6.47% | 4 | 48 | 10-02 |
| 55 C | 2.02 | +9.19% | 31 | 247 | 10-02 |
| 50 C | 3.20 | -8.57% | 30 | 89 | 10-02 |
| 47 C | 4.15 | +12.47% | 2 | 204 | 10-01 |
| 45 C | 4.70 | -3.49% | 27 | 327 | 10-02 |
| 42 C | 6.65 | +13.68% | 1 | 415 | 10-05 |
| 40 C | 7.41 | +3.64% | 2 | 12 | 10-02 |
| 38 C | 7.85 | -3.21% | 35 | 45 | 09-22 |
| 35 C | 11.18 | -5.33% | 1 | 2 | 10-05 |
| 33 C | — | — | 0 | 0 | — |
| 30 C | — | — | 0 | 0 | — |
| 28 C | — | — | 0 | 0 | — |
| 25 C | — | — | 0 | 0 | — |
| 23 C | 23.22 | 0.00% | 1 | 1 | 09-10 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 P | — | — | 0 | 0 | — |
| 60 P | 15.95 | 0.00% | 9 | 9 | 09-09 |
| 55 P | 13.10 | +11.97% | 8 | 10 | 09-21 |
| 50 P | 8.20 | +7.89% | 111 | 245 | 09-16 |
| 47 P | 6.45 | -2.27% | 35 | 771 | 10-05 |
| 45 P | 5.55 | +2.78% | 1 | 101 | 10-01 |
| 42 P | 4.25 | +3.66% | 1 | 701 | 09-29 |
| 40 P | 3.04 | +4.11% | 1 | 36 | 10-05 |
| 38 P | 2.30 | -4.17% | 12 | 50 | 10-05 |
| 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 | 0.55 | -15.38% | 30 | 36 | 09-28 |
| 25 P | 0.31 | -16.22% | 1 | 3 | 09-23 |
| 23 P | — | — | 0 | 0 | — |