$36.58
0.762.12%
In chiusura: -
$36.63
0.050.14%
After hour: 7:58 PM EDT
Comments
Loading...
BP (NYSE:BP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di BP a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per BP..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price15.13Nov 04, 2025
Change
-0%
Bid14.7
Ask18.35
volume0
Intrest8
Strike
20
20
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest8
Last Price13.2Nov 07, 2025
Change
0.877.06%
Bid11.7
Ask15.2
volume1
Intrest6
Strike
23
23
Last Price0.01Nov 07, 2025
Change
0.8598.84%
Bid-
Ask0.25
volume2
Intrest6
Last Price12.81Nov 07, 2025
Change
0.877.29%
Bid11.2
Ask14.85
volume1
Intrest1
Strike
23.5
23.5
Last Price0.32Nov 07, 2025
Change
0.8372.17%
Bid-
Ask0.2
volume1
Intrest6
Last Price10.8Nov 03, 2025
Change
-0%
Bid10.45
Ask14.2
volume0
Intrest1
Strike
24
24
Last Price0.06Nov 07, 2025
Change
0.0753.85%
Bid-
Ask0.25
volume2
Intrest3
Last Price11.09Nov 04, 2025
Change
-0%
Bid9.95
Ask13.85
volume0
Intrest1
Strike
24.5
24.5
Last Price0.11Nov 07, 2025
Change
0.3375%
Bid-
Ask0.25
volume3
Intrest2
Last Price-
Change
-
Bid9.45
Ask13.2
volume0
Intrest0
Strike
25
25
Last Price0.39Nov 07, 2025
Change
0.33550%
Bid-
Ask0.25
volume1
Intrest2
Last Price10.2Nov 04, 2025
Change
-0%
Bid8.95
Ask12.85
volume0
Intrest1
Strike
25.5
25.5
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.33
volume2
Intrest2
Last Price10.25Nov 05, 2025
Change
-0%
Bid8.45
Ask12.35
volume0
Intrest1
Strike
26
26
Last Price0.4Nov 07, 2025
Change
0.1242.86%
Bid-
Ask0.2
volume1
Intrest4
Last Price-
Change
-
Bid8.55
Ask11.7
volume0
Intrest0
Strike
26.5
26.5
Last Price0.34Nov 07, 2025
Change
0.026.25%
Bid-
Ask0.2
volume1
Intrest1
Last Price9.36Nov 05, 2025
Change
-0%
Bid8.15
Ask11.35
volume0
Intrest1
Strike
27
27
Last Price0.08Nov 07, 2025
Change
0.1260%
Bid-
Ask0.2
volume2
Intrest3
Last Price-
Change
-
Bid6.95
Ask10.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Nov 07, 2025
Change
0.4297.67%
Bid-
Ask0.2
volume2
Intrest1
Last Price-
Change
-
Bid6.45
Ask10.2
volume0
Intrest0
Strike
28
28
Last Price0.4Nov 07, 2025
Change
0.36900%
Bid-
Ask0.2
volume1
Intrest2
Last Price7.47Nov 06, 2025
Change
-0%
Bid5.95
Ask9.85
volume0
Intrest1
Strike
28.5
28.5
Last Price0.51Nov 07, 2025
Change
0.1854.55%
Bid-
Ask0.35
volume1
Intrest2
Last Price-
Change
-
Bid5.45
Ask8.95
volume0
Intrest0
Strike
29
29
Last Price0.34Nov 07, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price6.98Nov 07, 2025
Change
0.46.08%
Bid5.15
Ask8.3
volume2
Intrest1
Strike
29.5
29.5
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price5.69Nov 05, 2025
Change
-0%
Bid4.45
Ask6.95
volume0
Intrest2
Strike
30
30
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest98
Last Price-
Change
-
Bid3.95
Ask7.3
volume0
Intrest0
Strike
30.5
30.5
Last Price0.07Nov 07, 2025
Change
0.0436.36%
Bid-
Ask0.11
volume2
Intrest4
Last Price2.44Oct 17, 2025
Change
-0%
Bid3.45
Ask6.85
volume0
Intrest1
Strike
31
31
Last Price0.46Nov 07, 2025
Change
0.431433.33%
Bid-
Ask0.2
volume2
Intrest46
Last Price4.32Nov 06, 2025
Change
-0%
Bid3.3
Ask6.35
volume0
Intrest23
Strike
31.5
31.5
Last Price0.35Nov 07, 2025
Change
0.0620.69%
Bid-
Ask0.25
volume1
Intrest14
Last Price3.93Nov 06, 2025
Change
-0%
Bid2.45
Ask5.8
volume0
Intrest59
Strike
32
32
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.06
volume1
Intrest1667
Last Price3.97Nov 07, 2025
Change
0.929.32%
Bid2.89
Ask5.35
volume1
Intrest24
Strike
32.5
32.5
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.01
volume25
Intrest88
Last Price2.5Nov 04, 2025
Change
-0%
Bid2.22
Ask4.85
volume0
Intrest119
Strike
33
33
Last Price0.13Nov 07, 2025
Change
0.121200%
Bid-
Ask0.11
volume1
Intrest5678
Last Price2.99Nov 07, 2025
Change
0.5321.54%
Bid1.72
Ask4.35
volume2
Intrest84
Strike
33.5
33.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest569
Last Price2.49Nov 07, 2025
Change
0.5427.69%
Bid1.41
Ask3.95
volume141
Intrest460
Strike
34
34
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest417
Last Price2.01Nov 07, 2025
Change
0.5436.73%
Bid1.98
Ask2.71
volume26
Intrest157
Strike
34.5
34.5
Last Price0.11Nov 07, 2025
Change
0.09450%
Bid-
Ask0.1
volume27
Intrest577
Last Price1.59Nov 07, 2025
Change
0.6162.24%
Bid1.36
Ask1.93
volume295
Intrest1143
Strike
35
35
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume33
Intrest334
Last Price0.98Nov 07, 2025
Change
0.4378.18%
Bid0.93
Ask2.14
volume118
Intrest614
Strike
35.5
35.5
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume6
Intrest197
Last Price0.6Nov 07, 2025
Change
0.38172.73%
Bid0.5
Ask0.65
volume594
Intrest1931
Strike
36
36
Last Price0.02Nov 07, 2025
Change
0.3193.94%
Bid-
Ask0.43
volume82
Intrest151
Last Price0.07Nov 07, 2025
Change
0.0116.67%
Bid0.05
Ask0.26
volume700
Intrest1456
Strike
36.5
36.5
Last Price0.09Nov 07, 2025
Change
1.9195.5%
Bid-
Ask0.1
volume7
Intrest10
Last Price0.05Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume136
Intrest5750
Strike
37
37
Last Price0.55Nov 07, 2025
Change
0.5650.45%
Bid-
Ask2.6
volume1
Intrest6
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.12
volume13
Intrest59
Strike
37.5
37.5
Last Price-
Change
-
Bid0.09
Ask3.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume52
Intrest452
Strike
38
38
Last Price3.3Sep 29, 2025
Change
-0%
Bid0.27
Ask3.5
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
38.5
38.5
Last Price4Nov 04, 2025
Change
-0%
Bid1.09
Ask3.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.3
volume2
Intrest38
Strike
39
39
Last Price4.19Sep 29, 2025
Change
-0%
Bid0.64
Ask4.6
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
0.06600%
Bid-
Ask0.2
volume2
Intrest1
Strike
39.5
39.5
Last Price-
Change
-
Bid1.53
Ask4.6
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest54
Strike
40
40
Last Price3.97Nov 05, 2025
Change
-0%
Bid2.49
Ask4.7
volume0
Intrest10
Last Price0.06Nov 07, 2025
Change
0.04200%
Bid-
Ask0.22
volume3
Intrest5
Strike
40.5
40.5
Last Price-
Change
-
Bid2.99
Ask5.2
volume0
Intrest0
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Strike
41
41
Last Price5.91Oct 30, 2025
Change
-0%
Bid3.45
Ask5.95
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.02100%
Bid-
Ask0.21
volume2
Intrest3
Strike
41.5
41.5
Last Price-
Change
-
Bid3.8
Ask6.25
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.7692.68%
Bid-
Ask0.21
volume2
Intrest3
Strike
42
42
Last Price6.71Nov 04, 2025
Change
-0%
Bid4.35
Ask6.7
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0114.29%
Bid-
Ask0.21
volume3
Intrest13
Strike
42.5
42.5
Last Price7.11Nov 04, 2025
Change
-0%
Bid4.35
Ask7.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume2
Intrest5
Strike
43
43
Last Price-
Change
-
Bid4.65
Ask7.75
volume0
Intrest0
Last Price0.09Nov 07, 2025
Change
0.2170%
Bid-
Ask0.2
volume1
Intrest3
Strike
43.5
43.5
Last Price-
Change
-
Bid5.5
Ask8.2
volume0
Intrest0
Last Price0.26Nov 07, 2025
Change
0.014%
Bid-
Ask0.2
volume3
Intrest3
Strike
44
44
Last Price-
Change
-
Bid6.35
Ask9.55
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.12
volume6
Intrest3
Strike
44.5
44.5
Last Price-
Change
-
Bid6.5
Ask10.05
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.07
volume1
Intrest4
Strike
45
45
Last Price-
Change
-
Bid7
Ask10.55
volume0
Intrest0