$44.87
-0.27-0.61%
마지막 업데이트: Aug 21, 2:46 PM
Benzinga
Benzinga
Benzinga
금요일, 8월 21
BP PLC 옵션 체인
BPNYSE
배당금: 배당락일은 7일 전이었습니다
BP Options
View BP (BP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.52
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price19.82Aug 21, 2026
Change
0.030.15%
Bid19.6
Ask20.05
volume3
Intrest2
Strike
25
25
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest35
Last Price18.91Aug 21, 2026
Change
0.050.27%
Bid18.6
Ask19.1
volume1
Intrest3
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price17.78Aug 21, 2026
Change
1.317.95%
Bid17.55
Ask18.1
volume4
Intrest14
Strike
27
27
Last Price0.01Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price16.78Aug 21, 2026
Change
0.724.11%
Bid16.55
Ask17.1
volume4
Intrest16
Strike
28
28
Last Price0.02Aug 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Last Price15.85Aug 21, 2026
Change
0.724.35%
Bid15.6
Ask16.1
volume2
Intrest2
Strike
29
29
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price14.85Aug 21, 2026
Change
0.795.05%
Bid14.6
Ask15.1
volume2
Intrest3
Strike
30
30
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price13.85Aug 21, 2026
Change
0.875.91%
Bid13.65
Ask14.05
volume2
Intrest3
Strike
31
31
Last Price0.08Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest341
Last Price12.85Aug 21, 2026
Change
0.745.45%
Bid12.65
Ask13.05
volume2
Intrest4
Strike
32
32
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest152
Last Price12.66Aug 20, 2026
Change
-0%
Bid11.55
Ask12.1
volume0
Intrest3
Strike
33
33
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest62
Last Price8.8Aug 13, 2026
Change
-0%
Bid10.55
Ask11.1
volume0
Intrest0
Strike
34
34
Last Price0.06Jul 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest155
Last Price9.26Aug 19, 2026
Change
-0%
Bid9.55
Ask10.1
volume0
Intrest4
Strike
35
35
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest787
Last Price8.35Aug 19, 2026
Change
-0%
Bid8.55
Ask9.05
volume0
Intrest1
Strike
36
36
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest770
Last Price8.75Aug 20, 2026
Change
-0%
Bid8.05
Ask8.6
volume0
Intrest6
Strike
36.5
36.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest56
Last Price8.32Aug 20, 2026
Change
-0%
Bid7.7
Ask8.05
volume0
Intrest5
Strike
37
37
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume3
Intrest783
Last Price8.24Aug 20, 2026
Change
-0%
Bid7.05
Ask7.6
volume0
Intrest2
Strike
37.5
37.5
Last Price0.15Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Last Price7Aug 21, 2026
Change
0.253.45%
Bid6.65
Ask7.05
volume1
Intrest2
Strike
38
38
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest1199
Last Price6.58Aug 21, 2026
Change
0.243.52%
Bid6.15
Ask6.6
volume1
Intrest5
Strike
38.5
38.5
Last Price0.23Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest180
Last Price6.18Aug 21, 2026
Change
0.284.75%
Bid5.6
Ask6
volume1
Intrest47
Strike
39
39
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask2.13
volume3
Intrest615
Last Price3.93Aug 18, 2026
Change
-0%
Bid5.05
Ask5.6
volume0
Intrest4
Strike
39.5
39.5
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest106
Last Price5.29Aug 21, 2026
Change
1.8453.33%
Bid4.6
Ask5.1
volume3
Intrest12
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5101
Last Price1.98Aug 17, 2026
Change
-0%
Bid4.05
Ask4.6
volume0
Intrest1
Strike
40.5
40.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest355
Last Price4.35Aug 21, 2026
Change
0.12.35%
Bid3.55
Ask4.1
volume1
Intrest70
Strike
41
41
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest773
Last Price2.54Aug 19, 2026
Change
-0%
Bid3.05
Ask3.6
volume0
Intrest18
Strike
41.5
41.5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.05
volume72
Intrest540
Last Price2.9Aug 21, 2026
Change
0.329.94%
Bid2.72
Ask2.98
volume487
Intrest1583
Strike
42
42
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1010
Last Price2.6Aug 21, 2026
Change
0.051.89%
Bid2.09
Ask2.57
volume1
Intrest634
Strike
42.5
42.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest722
Last Price1.93Aug 21, 2026
Change
0.3515.35%
Bid1.76
Ask1.98
volume193
Intrest1168
Strike
43
43
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1377
Last Price1.26Aug 21, 2026
Change
0.5831.52%
Bid1.16
Ask1.48
volume39
Intrest737
Strike
43.5
43.5
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.05
volume45
Intrest1427
Last Price0.91Aug 21, 2026
Change
0.3125.41%
Bid0.76
Ask0.98
volume177
Intrest2838
Strike
44
44
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume75
Intrest894
Last Price0.42Aug 21, 2026
Change
0.4250%
Bid0.31
Ask0.49
volume37
Intrest1740
Strike
44.5
44.5
Last Price0.06Aug 21, 2026
Change
0.0225%
Bid-
Ask0.1
volume9
Intrest1088
Last Price0.06Aug 21, 2026
Change
0.3585.37%
Bid0.03
Ask0.1
volume87
Intrest2163
Strike
45
45
Last Price0.15Aug 21, 2026
Change
0.0211.76%
Bid0.14
Ask0.26
volume85
Intrest655
Last Price0.02Aug 21, 2026
Change
0.1487.5%
Bid-
Ask0.1
volume171
Intrest176
Strike
45.5
45.5
Last Price0.66Aug 21, 2026
Change
0.243.48%
Bid0.46
Ask1
volume5
Intrest30
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume75
Intrest715
Strike
46
46
Last Price2.6Aug 18, 2026
Change
-0%
Bid0.83
Ask1.31
volume0
Intrest204
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest170
Strike
46.5
46.5
Last Price1.3Aug 21, 2026
Change
0.3722.16%
Bid1.44
Ask1.85
volume1
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.6
volume8
Intrest3163
Strike
47
47
Last Price5.32Jul 28, 2026
Change
-0%
Bid1.94
Ask2.4
volume0
Intrest7
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest11
Strike
47.5
47.5
Last Price-
Change
-
Bid2.44
Ask2.91
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest1283
Strike
48
48
Last Price7.17Jul 15, 2026
Change
-0%
Bid2.94
Ask3.45
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1077
Strike
49
49
Last Price6.95Aug 04, 2026
Change
-0%
Bid3.9
Ask4.45
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1040
Strike
50
50
Last Price4.9Aug 20, 2026
Change
-0%
Bid4.9
Ask5.45
volume0
Intrest1
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid-
Ask0.75
volume2
Intrest13
Strike
51
51
Last Price7.42Aug 19, 2026
Change
-0%
Bid6
Ask6.4
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Strike
52
52
Last Price6.9Aug 20, 2026
Change
-0%
Bid7
Ask7.45
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
53
53
Last Price9.91Aug 18, 2026
Change
-0%
Bid7.9
Ask8.4
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest884
Strike
55
55
Last Price11.55Aug 18, 2026
Change
-0%
Bid9.9
Ask10.35
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
60
60
Last Price16.1Aug 19, 2026
Change
-0%
Bid14.9
Ask15.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved