BP PLC
BP
50.21
+1.77
+3.65%
BP PLC
US · BP
#175 by market cap
Listed 1970
50.21
+1.77
+3.65%
Live - 5344 symbols - heartbeat 369s ago
· 2026-10-16 20:02
✦ Today's options flow
Calls lead
15974 2834
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 5.6 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 27 days out) implies 36.06% annualized vol near the money — a one-standard-deviation move to roughly $45.29–$55.13 by then.
Options-implied (~68% band), 27d
$45.29now $50.21$55.13
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, 27 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $50.00 | Call | $1.02 | 6,482 | 1,412 | 33.39% |
| Oct 30 $52.00 | Call | $0.75 | 616 | 43 | 36.41% |
| Oct 16 $49.00 | Call | $0.11 | 612 | 1,834 | 59.38% |
| Oct 16 $50.00 | Call | $0.03 | 500 | 3,465 | 64.62% |
| Oct 16 $48.00 | Call | $0.61 | 469 | 3,239 | 57.09% |
| Oct 23 $48.00 | Call | $2.40 | 435 | 642 | 32.51% |
| Nov 6 $50.00 | Call | $1.76 | 400 | 1,094 | 33.49% |
| Oct 23 $48.50 | Put | $0.27 | 399 | 39 | 33.09% |
| Sep 25 $46.00 | Call | $0.36 | 375 | 477 | 30.13% |
| Oct 16 $45.00 | Call | $3.36 | 373 | 3,182 | 0.00% |
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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.90 | 4 | 4 | $25.00 | $0.00 | 0 | 283 |
| $18.64 | 2 | 4 | $30.00 | $0.00 | 0 | 151 |
| $17.71 | 2 | 4 | $31.00 | $0.00 | 0 | 42 |
| $16.68 | 6 | 20 | $32.00 | $0.00 | 0 | 58 |
| $15.75 | 7 | 7 | $33.00 | $0.00 | 0 | 287 |
| $14.65 | 3 | 8 | $34.00 | $0.00 | 0 | 365 |
| $13.72 | 4 | 10 | $35.00 | $0.01 | 3 | 2,467 |
| $12.57 | 7 | 148 | $36.00 | $0.00 | 0 | 870 |
| $11.64 | 3 | 335 | $37.00 | $0.00 | 0 | 3,305 |
| $10.62 | 3 | 300 | $38.00 | $0.00 | 0 | 1,010 |
| $9.78 | 3 | 697 | $39.00 | $0.00 | 0 | 1,686 |
| $8.33 | 42 | 450 | $40.00 | $0.01 | 12 | 1,034 |
| $8.08 | 2 | 2 | $40.50 | $0.00 | 0 | 196 |
| $7.59 | 13 | 717 | $41.00 | $0.00 | 0 | 1,285 |
| $7.37 | 1 | 22 | $41.50 | $0.12 | 4 | 124 |
| $6.70 | 29 | 1,303 | $42.00 | $0.00 | 0 | 1,438 |
| $6.31 | 0 | 45 | $42.50 | $0.00 | 0 | 149 |
| $5.50 | 37 | 2,486 | $43.00 | $0.00 | 0 | 1,338 |
| $5.31 | 0 | 636 | $43.50 | $0.00 | 0 | 56 |
| $4.70 | 26 | 11,060 | $44.00 | $0.00 | 0 | 5,200 |
| $3.91 | 5 | 187 | $44.50 | $0.02 | 4 | 137 |
| $3.36 | 373 | 3,182 | $45.00 | $0.01 | 1 | 8,808 |
| $3.30 | 1 | 279 | $45.50 | $0.02 | 1 | 106 |
| $2.41 | 179 | 4,528 | $46.00 | $0.01 | 21 | 1,634 |
| $2.32 | 4 | 311 | $46.50 | $0.01 | 10 | 11 |
| $1.45 | 68 | 2,077 | $47.00 | $0.02 | 6 | 382 |
| $0.99 | 53 | 515 | $47.50 | $0.05 | 206 | 203 |
| $0.61 | 469 | 3,239 | $48.00 | $0.12 | 32 | 460 |
| $0.30 | 15 | 465 | $48.50 | $0.43 | 36 | 208 |
| $0.11 | 612 | 1,834 | $49.00 | $0.80 | 93 | 135 |
| $0.05 | 123 | 227 | $49.50 | $0.95 | 0 | 40 |
| $0.03 | 500 | 3,465 | $50.00 | $1.34 | 0 | 29 |
| $0.01 | 271 | 301 | $51.00 | $2.26 | 0 | 0 |
| $0.01 | 0 | 7 | $52.00 | $3.24 | 0 | 0 |
| $0.00 | 0 | 8 | $53.00 | $4.08 | 1 | 1 |
| $0.00 | 0 | 0 | $54.00 | $5.01 | 1 | 1 |
| $0.00 | 0 | 3,207 | $55.00 | $6.23 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $7.23 | 0 | 0 |
| $0.00 | 0 | 567 | $60.00 | $11.23 | 0 | 0 |
| $0.00 | 0 | 297 | $65.00 | $16.23 | 0 | 0 |
| $0.00 | 0 | 161 | $70.00 | $21.23 | 0 | 0 |
Oct 23, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.44 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.44 | 0 | 0 | $30.00 | $0.00 | 0 | 4 |
| $16.44 | 0 | 0 | $32.00 | $0.36 | 1 | 2 |
| $15.44 | 0 | 4 | $33.00 | $0.41 | 1 | 2 |
| $14.44 | 0 | 0 | $34.00 | $0.00 | 0 | 1 |
| $13.44 | 0 | 0 | $35.00 | $0.00 | 0 | 10 |
| $12.44 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.44 | 0 | 1 | $37.00 | $0.00 | 0 | 0 |
| $10.44 | 0 | 0 | $38.00 | $0.00 | 0 | 29 |
| $9.44 | 0 | 0 | $39.00 | $0.00 | 0 | 52 |
| $8.44 | 0 | 30 | $40.00 | $0.00 | 0 | 33 |
| $7.94 | 0 | 0 | $40.50 | $0.00 | 0 | 0 |
| $7.44 | 0 | 10 | $41.00 | $0.00 | 0 | 89 |
| $6.94 | 0 | 0 | $41.50 | $0.00 | 0 | 12 |
| $7.28 | 3 | 29 | $42.00 | $0.01 | 1 | 62 |
| $5.94 | 0 | 1 | $42.50 | $0.00 | 0 | 48 |
| $5.44 | 0 | 263 | $43.00 | $0.01 | 0 | 39 |
| $4.95 | 0 | 0 | $43.50 | $0.01 | 0 | 68 |
| $5.90 | 14 | 316 | $44.00 | $0.02 | 0 | 85 |
| $5.36 | 1 | 16 | $44.50 | $0.04 | 0 | 11 |
| $4.39 | 13 | 240 | $45.00 | $0.02 | 1 | 82 |
| $3.88 | 1 | 20 | $45.50 | $0.10 | 0 | 52 |
| $4.12 | 11 | 175 | $46.00 | $0.04 | 16 | 31 |
| $2.16 | 0 | 64 | $46.50 | $0.07 | 39 | 31 |
| $3.10 | 20 | 535 | $47.00 | $0.08 | 43 | 232 |
| $2.69 | 101 | 166 | $47.50 | $0.38 | 0 | 388 |
| $2.40 | 435 | 642 | $48.00 | $0.18 | 122 | 151 |
| $1.98 | 36 | 501 | $48.50 | $0.27 | 399 | 39 |
| $1.62 | 100 | 1,673 | $49.00 | $0.41 | 31 | 5 |
| $1.30 | 138 | 271 | $49.50 | $0.60 | 20 | 23 |
| $1.02 | 6,482 | 1,412 | $50.00 | $0.78 | 330 | 10 |
| $0.56 | 359 | 352 | $51.00 | $1.32 | 2 | 0 |
| $0.25 | 165 | 65 | $52.00 | $3.74 | 0 | 0 |
| $0.11 | 194 | 38 | $53.00 | $4.68 | 0 | 0 |
| $0.06 | 137 | 115 | $54.00 | $5.64 | 0 | 0 |
| $0.06 | 0 | 121 | $55.00 | $5.81 | 2 | 0 |
| $0.04 | 0 | 1 | $56.00 | $7.59 | 0 | 0 |
| $0.03 | 0 | 0 | $57.00 | $8.58 | 0 | 0 |
| $0.02 | 0 | 0 | $58.00 | $9.57 | 0 | 0 |
| $0.01 | 0 | 0 | $59.00 | $10.57 | 0 | 0 |
Oct 30, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.44 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.44 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.44 | 0 | 0 | $34.00 | $0.00 | 0 | 2 |
| $13.44 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.45 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.45 | 0 | 0 | $37.00 | $0.00 | 0 | 29 |
| $10.46 | 0 | 0 | $38.00 | $0.01 | 0 | 11 |
| $9.47 | 0 | 0 | $39.00 | $0.02 | 0 | 19 |
| $8.50 | 0 | 2 | $40.00 | $0.04 | 0 | 1,113 |
| $7.54 | 0 | 0 | $41.00 | $0.08 | 0 | 54 |
| $7.06 | 0 | 0 | $41.50 | $0.11 | 0 | 2 |
| $6.59 | 0 | 9 | $42.00 | $0.14 | 0 | 66 |
| $6.12 | 0 | 0 | $42.50 | $0.17 | 0 | 4 |
| $7.00 | 17 | 42 | $43.00 | $0.05 | 6 | 89 |
| $5.18 | 0 | 0 | $43.50 | $0.22 | 0 | 0 |
| $5.89 | 21 | 66 | $44.00 | $0.11 | 12 | 42 |
| $4.24 | 0 | 0 | $44.50 | $0.28 | 0 | 5 |
| $4.95 | 12 | 77 | $45.00 | $0.10 | 20 | 162 |
| $3.29 | 0 | 0 | $45.50 | $0.34 | 0 | 2 |
| $4.08 | 69 | 106 | $46.00 | $0.29 | 1 | 59 |
| $2.47 | 0 | 0 | $46.50 | $0.51 | 0 | 33 |
| $3.58 | 10 | 237 | $47.00 | $0.39 | 29 | 69 |
| $3.20 | 5 | 5 | $47.50 | $0.46 | 28 | 13 |
| $2.84 | 290 | 5,549 | $48.00 | $0.51 | 23 | 12 |
| $2.38 | 3 | 29 | $48.50 | $0.71 | 6 | 1 |
| $2.02 | 25 | 337 | $49.00 | $0.84 | 5 | 13 |
| $1.80 | 130 | 16 | $49.50 | $1.08 | 2 | 0 |
| $1.51 | 371 | 265 | $50.00 | $1.16 | 7 | 3 |
| $1.07 | 152 | 80 | $51.00 | $3.09 | 0 | 0 |
| $0.75 | 616 | 43 | $52.00 | $3.88 | 0 | 0 |
| $0.47 | 123 | 14 | $53.00 | $4.84 | 0 | 0 |
| $0.29 | 2 | 45 | $54.00 | $5.80 | 0 | 0 |
| $0.16 | 11 | 62 | $55.00 | $6.76 | 0 | 0 |
| $0.19 | 0 | 34 | $56.00 | $7.73 | 0 | 0 |
| $0.15 | 0 | 0 | $57.00 | $8.69 | 0 | 0 |
| $0.11 | 0 | 0 | $58.00 | $9.65 | 0 | 0 |
| $0.08 | 0 | 0 | $59.00 | $10.62 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.54 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.55 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.56 | 0 | 0 | $34.00 | $0.00 | 0 | 4 |
| $13.56 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.57 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.57 | 0 | 0 | $37.00 | $0.00 | 0 | 1 |
| $10.57 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $9.58 | 0 | 224 | $39.00 | $0.01 | 0 | 1 |
| $8.59 | 0 | 33 | $40.00 | $0.02 | 0 | 46 |
| $7.61 | 0 | 1 | $41.00 | $0.03 | 0 | 92 |
| $6.65 | 0 | 101 | $42.00 | $0.07 | 0 | 28 |
| $5.72 | 0 | 141 | $43.00 | $0.14 | 0 | 16 |
| $0.00 | 0 | 0 | $43.50 | $0.00 | 0 | 0 |
| $4.83 | 0 | 241 | $44.00 | $0.24 | 0 | 352 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $5.08 | 2 | 691 | $45.00 | $0.44 | 0 | 623 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $3.22 | 0 | 993 | $46.00 | $0.40 | 10 | 1,517 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $3.15 | 2 | 2,492 | $47.00 | $0.46 | 13 | 2,333 |
| $0.00 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $2.39 | 1 | 1,245 | $48.00 | $0.72 | 3 | 3,012 |
| $0.00 | 0 | 0 | $48.50 | $0.00 | 0 | 0 |
| $2.24 | 188 | 478 | $49.00 | $1.77 | 0 | 532 |
| $0.00 | 0 | 0 | $49.50 | $0.00 | 0 | 0 |
| $1.76 | 400 | 1,094 | $50.00 | $1.53 | 88 | 2,493 |
| $1.19 | 74 | 66 | $51.00 | $2.08 | 4 | 63 |
| $0.88 | 179 | 95 | $52.00 | $3.94 | 0 | 0 |
| $0.62 | 1 | 0 | $53.00 | $4.05 | 3 | 0 |
| $0.46 | 5 | 8 | $54.00 | $5.64 | 0 | 0 |
| $0.16 | 0 | 14 | $55.00 | $6.62 | 0 | 305 |
| $0.13 | 0 | 41 | $56.00 | $7.60 | 0 | 61 |
| $0.12 | 0 | 0 | $57.00 | $8.59 | 0 | 0 |
| $0.10 | 0 | 0 | $58.00 | $9.58 | 0 | 0 |
| $0.09 | 0 | 0 | $59.00 | $10.57 | 0 | 0 |
Nov 13, 2026 (28 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.60 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.61 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.63 | 0 | 0 | $34.00 | $0.00 | 0 | 5 |
| $13.63 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.63 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.64 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $10.64 | 0 | 0 | $38.00 | $0.01 | 0 | 0 |
| $9.65 | 0 | 0 | $39.00 | $0.02 | 0 | 0 |
| $8.67 | 0 | 10 | $40.00 | $0.04 | 0 | 1 |
| $7.70 | 0 | 1 | $41.00 | $0.12 | 1 | 52 |
| $8.20 | 1 | 0 | $42.00 | $0.14 | 0 | 5 |
| $7.00 | 2 | 11 | $43.00 | $0.24 | 0 | 16 |
| $5.99 | 1 | 10 | $44.00 | $0.44 | 0 | 19 |
| $5.55 | 7 | 30 | $45.00 | $0.36 | 3 | 5 |
| $3.36 | 0 | 16 | $46.00 | $0.88 | 0 | 9 |
| $3.22 | 2 | 15 | $47.00 | $0.77 | 118 | 44 |
| $2.07 | 0 | 24 | $48.00 | $1.05 | 195 | 3 |
| $2.54 | 38 | 179 | $49.00 | $2.24 | 0 | 2 |
| $1.75 | 32 | 115 | $50.00 | $2.00 | 21 | 3 |
| $1.47 | 62 | 94 | $51.00 | $3.60 | 0 | 0 |
| $1.06 | 15 | 37 | $52.00 | $4.39 | 0 | 0 |
| $0.75 | 27 | 50 | $53.00 | $5.19 | 0 | 0 |
| $0.40 | 9 | 5 | $54.00 | $6.15 | 0 | 0 |
| $0.40 | 11 | 0 | $55.00 | $5.60 | 2 | 0 |
| $0.30 | 0 | 0 | $56.00 | $8.08 | 0 | 0 |
| $0.26 | 0 | 0 | $57.00 | $9.05 | 0 | 0 |
| $0.23 | 0 | 0 | $58.00 | $10.02 | 0 | 0 |
| $0.21 | 0 | 0 | $59.00 | $11.00 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-17 20:11, 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 2026-10-16 20:02:16 · For reference only, not investment advice and not tailored to your situation.
BP PLC discussion 0 comments