# 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 13, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 45.70 |
| Change | -0.12 |
| Open | 45.55 |
| Previous | 45.82 |
| High | 45.75 |
| Low | 45.24 |
| Bid | - |
| Ask | - |
| Volume | 5,208,112 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 29.3% |
| Hist Vol | 30.1% |
| Opt Volume | 17,826 |
| Open Int | 425,597 |

## Option strategies

The best candidates for BP from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | -1.02 | 2 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | -2.27 | 5 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | -2.05 | 4 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | -2.99 | 7 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00052500) | [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00052500) | -1.60 | 4 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | -0.65 | 1 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | -0.37 | 1 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -3.77 | 10 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | -1.62 | 4 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | -1.40 | 3 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | -2.34 | 6 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | -0.23 | 1 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -4.52 | 14 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -3.12 | 9 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00052500) | -3.15 | 9 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | -1.25 | 3 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | -0.95 | 3 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | -1.03 | 2 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -0.78 | 3 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | -0.72 | 2 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | -1.97 | 5 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -1.73 | 6 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -0.75 | 4 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -3.87 | 13 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -1.50 | 5 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | -2.75 | 8 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -1.53 | 7 |
| [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00052500) | [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00052500) | -1.55 | 5 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -2.48 | 10 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -2.25 | 9 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | -3.50 | 12 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -6.07 | 26 |
| [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -1.55 | 12 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -2.30 | 16 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -5.42 | 25 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -3.08 | 19 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -4.03 | 22 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -3.80 | 21 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115P00050000) | [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119P00050000) | -5.05 | 24 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-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