Skip to content

BP PLC

US · BP #175 by market cap Listed 1970
46.25 -0.11 -0.24%
Live - 5344 symbols - heartbeat 77s ago · 2026-10-09 20:02

✦ Today’s options flow

Calls lead
25180 13064
■ Call volume■ Put volume
  • Calls are outnumbering puts by more than 1.9 to 1 today — the day's options flow leans bullish.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 34.08% annualized vol near the money — a one-standard-deviation move to roughly $42.04–$50.46 by then.

Options-implied (~68% band), 26d
$42.04now $46.25$50.46
Analyst target range, ~12mo
$37.00avg $48.66$57.00

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Oct 30 $48.00 Call $0.89 16,332 142 37.10%
Nov 6 $50.00 Put $4.05 7,751 0 39.23%
Nov 6 $47.00 Call $1.49 1,425 1,958 33.95%
Nov 6 $48.00 Put $2.73 1,010 2,761 35.19%
Nov 6 $45.00 Call $2.43 783 569 33.74%
Nov 6 $48.00 Call $1.11 706 907 32.44%
Nov 6 $55.00 Put $8.64 604 0 44.81%
Nov 6 $47.00 Put $2.18 565 2,033 35.46%
Nov 6 $46.00 Call $1.93 532 907 34.15%
Oct 23 $49.00 Call $0.30 518 632 34.87%

Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Sep 25, 2026 (37 strikes)
CallsStrikePuts
LastVolOILastVolOI
$20.49 0 1 $25.00 $0.00 0 0
$15.49 0 2 $30.00 $0.00 0 0
$13.49 0 4 $32.00 $0.00 0 0
$12.49 0 0 $33.00 $0.00 0 0
$11.49 0 20 $34.00 $0.00 0 0
$10.49 0 20 $35.00 $0.00 0 0
$9.50 0 8 $36.00 $0.00 0 3
$8.50 0 8 $37.00 $0.00 0 0
$7.50 0 0 $38.00 $0.00 0 29
$6.50 0 6 $39.00 $0.01 0 8
$5.52 0 3 $40.00 $0.02 0 44
$4.37 1 0 $40.50 $0.03 0 43
$4.00 10 4 $41.00 $0.06 0 182
$4.08 0 0 $41.50 $0.08 0 68
$3.61 0 11 $42.00 $0.06 34 115
$3.16 0 0 $42.50 $0.12 1 34
$2.71 0 587 $43.00 $0.15 4 584
$1.78 10 2 $43.50 $0.25 2 6
$1.33 5 157 $44.00 $0.36 7 64
$1.44 0 31 $44.50 $0.57 31 32
$0.77 48 266 $45.00 $0.75 9 397
$0.50 21 215 $45.50 $0.80 0 228
$0.36 375 477 $46.00 $1.12 0 219
$0.22 12 506 $46.50 $1.68 2 5
$0.18 6 943 $47.00 $2.24 5 146
$0.12 1 190 $47.50 $2.24 0 4
$0.09 17 2,025 $48.00 $2.69 0 0
$0.13 0 12 $48.50 $3.15 0 0
$0.06 1 359 $49.00 $3.62 0 0
$0.08 0 14 $49.50 $4.11 0 0
$0.07 0 109 $50.00 $4.61 0 0
$0.06 0 112 $51.00 $6.05 12 12
$0.05 0 0 $52.00 $6.59 0 0
$0.04 0 1 $53.00 $7.59 0 0
$0.03 0 0 $54.00 $8.58 0 0
$0.03 0 1 $55.00 $9.58 0 0
$0.02 0 0 $56.00 $10.58 0 0
Oct 2, 2026 (38 strikes)
CallsStrikePuts
LastVolOILastVolOI
$19.04 0 2 $25.00 $0.00 0 2
$14.18 1 2 $30.00 $0.00 0 0
$12.28 4 6 $32.00 $0.00 0 1
$11.33 5 10 $33.00 $0.00 0 1
$10.40 3 10 $34.00 $0.00 0 1
$9.44 5 5 $35.00 $0.00 0 1
$8.25 5 11 $36.00 $0.00 0 1
$7.33 1 9 $37.00 $0.00 0 0
$6.04 0 6 $38.00 $0.00 0 15
$4.79 1 7 $39.00 $0.00 0 56
$4.39 1 19 $39.50 $0.00 0 0
$3.86 1 18 $40.00 $0.00 0 72
$3.47 1 5 $40.50 $0.00 0 46
$3.35 14 11 $41.00 $0.00 0 172
$2.55 0 5 $41.50 $0.01 0 38
$2.35 6 4 $42.00 $0.03 2 150
$1.61 0 5 $42.50 $0.03 19 75
$1.28 6 47 $43.00 $0.01 187 1,015
$0.95 6 65 $43.50 $0.06 61 117
$0.65 80 257 $44.00 $0.14 116 171
$0.37 278 160 $44.50 $0.35 4 51
$0.13 181 1,508 $45.00 $0.60 13 84
$0.04 97 421 $45.50 $0.95 3 26
$0.03 367 1,058 $46.00 $1.90 171 32
$0.01 10 279 $46.50 $2.51 0 0
$0.01 9 454 $47.00 $3.01 0 0
$0.00 0 153 $47.50 $3.51 0 0
$0.01 3 158 $48.00 $4.01 0 0
$0.00 0 26 $48.50 $4.51 0 0
$0.00 0 136 $49.00 $5.01 0 0
$0.00 0 23 $49.50 $5.90 1 0
$0.00 0 56 $50.00 $6.33 1 1
$0.00 0 8 $51.00 $7.01 0 0
$0.00 0 2 $52.00 $8.01 0 0
$0.00 0 32 $53.00 $9.01 0 0
$0.00 0 0 $54.00 $10.01 0 0
$0.00 0 0 $55.00 $11.01 0 0
$0.00 0 0 $56.00 $12.01 0 0
Oct 9, 2026 (37 strikes)
CallsStrikePuts
LastVolOILastVolOI
$21.37 0 1 $25.00 $0.00 0 2
$16.37 0 3 $30.00 $0.00 0 1
$14.37 0 15 $32.00 $0.00 0 2
$13.37 0 14 $33.00 $0.00 0 1
$12.37 0 6 $34.00 $0.00 0 0
$11.37 0 8 $35.00 $0.00 0 0
$10.37 0 3 $36.00 $0.00 0 0
$9.37 0 5 $37.00 $0.00 0 10
$8.37 0 6 $38.00 $0.00 0 10
$7.33 1 2 $39.00 $0.00 0 2
$6.40 1 33 $40.00 $0.00 0 7
$5.87 0 8 $40.50 $0.00 0 29
$5.37 0 15 $41.00 $0.00 0 35
$4.87 0 6 $41.50 $0.00 0 114
$4.38 0 14 $42.00 $0.00 0 184
$3.88 0 46 $42.50 $0.00 0 71
$3.42 1 55 $43.00 $0.01 0 223
$2.99 1 81 $43.50 $0.03 0 183
$2.60 8 132 $44.00 $0.01 42 242
$1.94 0 190 $44.50 $0.07 0 173
$1.67 6 406 $45.00 $0.01 23 144
$1.17 17 244 $45.50 $0.13 0 43
$0.70 37 409 $46.00 $0.03 43 107
$0.30 40 457 $46.50 $0.44 0 43
$0.07 253 499 $47.00 $0.80 0 66
$0.02 24 336 $47.50 $1.27 0 0
$0.11 0 286 $48.00 $1.74 0 1
$0.08 0 88 $48.50 $2.21 0 0
$0.05 0 113 $49.00 $2.68 0 0
$0.02 0 0 $49.50 $3.16 0 0
$0.01 0 125 $50.00 $3.64 0 0
$0.00 0 74 $51.00 $4.64 0 0
$0.00 0 10 $52.00 $5.64 0 1
$0.00 0 34 $53.00 $6.64 0 0
$0.00 0 0 $54.00 $7.71 1 0
$0.00 0 0 $55.00 $8.64 1 0
$0.00 0 0 $56.00 $9.64 0 0
Oct 16, 2026 (41 strikes)
CallsStrikePuts
LastVolOILastVolOI
$21.46 0 0 $25.00 $0.00 0 283
$16.46 0 1 $30.00 $0.00 0 155
$15.47 0 1 $31.00 $0.00 0 42
$14.47 0 0 $32.00 $0.00 0 57
$13.47 0 0 $33.00 $0.03 1 287
$12.47 0 2 $34.00 $0.08 1 366
$11.47 0 6 $35.00 $0.01 2 2,469
$10.47 0 147 $36.00 $0.00 0 870
$9.47 0 340 $37.00 $0.00 0 3,305
$8.75 3 298 $38.00 $0.01 0 1,009
$7.68 2 697 $39.00 $0.03 19 1,699
$6.41 26 496 $40.00 $0.03 3 1,041
$6.00 0 1 $40.50 $0.02 0 196
$5.45 35 724 $41.00 $0.02 54 1,308
$5.01 0 20 $41.50 $0.03 0 128
$4.43 2 1,327 $42.00 $0.04 6 1,450
$4.03 0 43 $42.50 $0.04 57 97
$3.60 6 2,490 $43.00 $0.01 3 1,350
$3.10 0 636 $43.50 $0.07 12 45
$2.40 5 11,108 $44.00 $0.11 48 5,167
$1.99 45 207 $44.50 $0.18 17 127
$1.59 35 3,546 $45.00 $0.30 107 8,949
$1.22 51 566 $45.50 $0.42 21 68
$0.86 135 4,883 $46.00 $0.66 327 1,546
$0.64 117 310 $46.50 $0.90 6 7
$0.45 358 3,053 $47.00 $1.27 73 230
$0.29 71 633 $47.50 $1.53 0 11
$0.21 188 3,319 $48.00 $1.90 0 290
$0.15 45 151 $48.50 $2.28 0 11
$0.09 126 1,423 $49.00 $2.73 0 40
$0.06 105 7 $49.50 $3.19 0 0
$0.05 237 2,939 $50.00 $3.83 2 29
$0.07 0 44 $51.00 $4.65 0 0
$0.06 0 2 $52.00 $5.65 0 0
$0.05 0 1 $53.00 $6.64 0 0
$0.03 0 0 $54.00 $7.64 0 0
$0.02 0 3,207 $55.00 $8.64 0 0
$0.01 0 0 $56.00 $9.64 0 0
$0.00 0 567 $60.00 $13.64 0 0
$0.00 0 297 $65.00 $18.64 0 0
$0.00 0 161 $70.00 $23.64 0 0
Oct 23, 2026 (37 strikes)
CallsStrikePuts
LastVolOILastVolOI
$21.36 0 0 $25.00 $0.00 0 0
$16.36 0 0 $30.00 $0.73 2 0
$14.36 0 0 $32.00 $1.40 1 0
$13.36 0 5 $33.00 $0.00 0 0
$12.36 0 0 $34.00 $0.00 0 0
$11.36 0 0 $35.00 $0.01 0 10
$10.36 0 0 $36.00 $0.02 0 0
$9.37 0 1 $37.00 $0.03 0 0
$8.39 0 0 $38.00 $0.05 0 29
$7.40 0 0 $39.00 $0.04 2 53
$6.60 2 30 $40.00 $0.03 3 31
$5.93 0 0 $40.50 $0.10 0 0
$5.44 0 0 $41.00 $0.05 3 89
$4.95 0 0 $41.50 $0.12 0 10
$4.46 0 29 $42.00 $0.13 0 66
$3.99 0 1 $42.50 $0.17 0 42
$3.59 1 266 $43.00 $0.22 0 30
$3.10 0 0 $43.50 $0.30 4 67
$2.71 1 319 $44.00 $0.34 0 81
$2.55 10 6 $44.50 $0.44 0 11
$1.81 92 292 $45.00 $0.63 0 69
$1.53 4 15 $45.50 $0.82 64 16
$1.31 19 142 $46.00 $0.89 38 24
$1.04 50 68 $46.50 $0.98 6 23
$0.80 113 503 $47.00 $1.50 79 30
$0.66 105 43 $47.50 $1.55 1 6
$0.48 114 530 $48.00 $2.31 0 0
$0.34 37 7 $48.50 $2.69 0 0
$0.30 518 632 $49.00 $3.07 0 0
$0.25 3 21 $49.50 $3.44 0 0
$0.16 441 577 $50.00 $4.12 2 0
$0.11 0 210 $51.00 $4.78 0 0
$0.06 1 43 $52.00 $5.75 0 0
$0.03 1 9 $53.00 $6.71 0 0
$0.08 6 2 $54.00 $7.69 0 0
$0.01 0 3 $55.00 $8.68 0 0
$0.00 0 0 $56.00 $9.67 0 0
Oct 30, 2026 (34 strikes)
CallsStrikePuts
LastVolOILastVolOI
$21.36 0 0 $25.00 $0.00 0 0
$16.36 0 0 $30.00 $0.00 0 0
$12.36 0 0 $34.00 $0.00 0 2
$11.36 0 0 $35.00 $0.01 0 0
$10.37 0 0 $36.00 $0.01 0 0
$9.38 0 0 $37.00 $0.03 0 29
$8.40 0 0 $38.00 $0.04 0 11
$7.43 0 0 $39.00 $0.07 0 7
$6.48 0 0 $40.00 $0.15 1 1,197
$5.55 0 0 $41.00 $0.19 0 49
$0.00 0 0 $41.50 $0.00 0 0
$4.62 0 7 $42.00 $0.27 17 61
$0.00 0 0 $42.50 $0.00 0 0
$4.10 3 43 $43.00 $0.42 65 36
$0.00 0 0 $43.50 $0.00 0 0
$2.94 3 69 $44.00 $0.63 7 35
$0.00 0 0 $44.50 $0.00 0 0
$2.30 9 68 $45.00 $0.97 71 168
$0.00 0 0 $45.50 $0.00 0 0
$1.73 49 99 $46.00 $1.37 104 8
$0.00 0 0 $46.50 $0.00 0 0
$1.27 77 212 $47.00 $1.87 76 17
$0.00 0 0 $47.50 $0.00 0 0
$0.89 16,332 142 $48.00 $2.37 1 0
$0.00 0 0 $48.50 $0.00 0 0
$0.66 4 134 $49.00 $3.30 0 10
$0.00 0 0 $49.50 $0.00 0 0
$0.47 54 141 $50.00 $4.10 0 0
$0.34 1 56 $51.00 $4.95 0 0
$0.28 1 18 $52.00 $5.86 0 0
$0.16 0 13 $53.00 $6.78 0 0
$0.15 30 0 $54.00 $7.72 0 0
$0.06 0 2 $55.00 $8.68 0 0
$0.04 0 0 $56.00 $9.65 4 0
Nov 6, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$21.41 0 0 $25.00 $0.00 0 0
$16.42 0 0 $30.00 $0.00 0 0
$12.44 0 0 $34.00 $0.00 0 4
$11.44 0 0 $35.00 $0.00 0 0
$10.45 0 0 $36.00 $0.01 0 0
$9.47 0 0 $37.00 $0.02 0 1
$8.49 0 0 $38.00 $0.04 0 0
$7.53 0 0 $39.00 $0.08 0 1
$6.30 6 0 $40.00 $0.14 0 46
$5.75 2 0 $41.00 $0.24 0 92
$4.90 1 101 $42.00 $0.42 0 27
$3.80 6 140 $43.00 $0.33 1 16
$3.20 3 238 $44.00 $0.85 4 379
$2.43 783 569 $45.00 $1.10 1 615
$1.93 532 907 $46.00 $1.57 452 1,300
$1.49 1,425 1,958 $47.00 $2.18 565 2,033
$1.11 706 907 $48.00 $2.73 1,010 2,761
$0.80 30 263 $49.00 $3.40 319 109
$0.50 16 741 $50.00 $4.05 7,751 0
$0.38 13 5 $51.00 $4.90 128 0
$0.28 3 0 $52.00 $5.82 0 0
$0.18 0 0 $53.00 $6.74 0 0
$0.12 0 0 $54.00 $7.68 0 0
$0.07 0 0 $55.00 $8.64 604 0
$0.05 0 0 $56.00 $9.65 124 0

Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:27, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-09 20:02:40 · For reference only, not investment advice and not tailored to your situation.

BP PLC discussion 0 comments

Add a comment