# Quote for BP (BP PLC ADR)

> BP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for BP.

Quote as of Nov 12, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 45.82 |
| Change | +0.56 |
| Open | 45.31 |
| Previous | 45.26 |
| High | 46.04 |
| Low | 45.08 |
| Bid | - |
| Ask | - |
| Volume | 5,990,439 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 30.5% |
| Hist Vol | 30.1% |
| Opt Volume | 84,664 |
| Open Int | 457,056 |

## Option strategies

The best candidates for BP from each strategy screener. **Data is delayed** from Oct 22, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -6.40 | 26 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -5.78 | 25 |
| [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -5.26 | 24 |
| [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -4.40 | 22 |
| [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -4.02 | 21 |
| [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -2.55 | 16 |
| [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | -1.55 | 12 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -4.97 | 14 |
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -4.85 | 14 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -4.30 | 13 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -3.75 | 12 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -4.23 | 13 |
| [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -3.71 | 12 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -2.83 | 10 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -2.45 | 9 |
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | -3.85 | 10 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | -3.99 | 10 |
| [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -2.85 | 10 |
| [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -2.47 | 9 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | -3.23 | 9 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | -3.32 | 9 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -1.85 | 7 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | -2.77 | 8 |
| [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | -2.71 | 8 |
| [Nov 20 '26 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00049000) | [Apr 16 '27 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00049000) | -2.32 | 5 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617C00050000) | -3.12 | 7 |
| [Nov 20 '26 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00049000) | [Mar 19 '27 49.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00049000) | -1.98 | 4 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | -1.85 | 6 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | -1.47 | 5 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617C00050000) | -2.45 | 6 |
| [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | -1.85 | 6 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00050000) | -6.40 | 26 |
| [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | -1.47 | 5 |
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00052500) | -2.38 | 5 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | -0.98 | 4 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617C00050000) | -1.90 | 5 |
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00052500) | -2.00 | 4 |
| [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | -1.00 | 4 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00050000) | -2.52 | 5 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00050000) | -2.14 | 4 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/BP.md)

## More for BP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt