Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BP
BP p.l.c.
stock NYSE ADR

At Close
Apr 10, 2026 3:59:58 PM EDT
46.47USD+1.242%(+0.57)9,183,856
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 10, 2026 9:28:30 AM EDT
45.89USD-0.022%(-0.01)52,480
After-hours
Apr 10, 2026 4:33:30 PM EDT
46.20USD-0.581%(-0.27)8,373
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,4065,6727805,090


BP Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

BP Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

BP Apr 10, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


BP Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
56.00 C0.010%4404-06BP260410C00056000
55.00 C0.020%1104-06BP260410C00055000
54.00 C0.010%2204-06BP260410C00054000
53.00 C0.04+33.33%166904-07BP260410C00053000
52.00 C0.01-66.67%476704-08BP260410C00052000
51.00 C0.01-80.00%1020704-08BP260410C00051000
50.00 C0.01-50.00%546304-09BP260410C00050000
49.50 C0.02-86.67%311504-08BP260410C00049500
49.00 C0.05+66.67%232804-09BP260410C00049000
48.50 C0.03-25.00%834804-09BP260410C00048500
48.00 C0.02-60.00%2031,57304-09BP260410C00048000
47.50 C0.07-46.15%8140204-09BP260410C00047500
47.00 C0.05-66.67%3191,88304-09BP260410C00047000
46.50 C0.15-31.82%3921004-09BP260410C00046500
46.00 C0.29-46.30%1,1651,51004-09BP260410C00046000
45.50 C0.54-1.82%25226904-09BP260410C00045500
45.00 C0.85-26.09%5747804-09BP260410C00045000
44.50 C1.29+6.61%525204-09BP260410C00044500
44.00 C1.84+8.24%2426104-09BP260410C00044000
43.50 C2.59+85.00%31504-09BP260410C00043500
43.00 C2.75+5.77%3318204-09BP260410C00043000
42.50 C4.16+34.19%2604-09BP260410C00042500
42.00 C3.77+4.72%12120404-09BP260410C00042000
41.50 C4.85+29.68%71304-09BP260410C00041500
41.00 C4.75+11.24%85904-09BP260410C00041000
40.50 C6.49+30.58%1504-09BP260410C00040500
40.00 C6.89+16.78%23104-09BP260410C00040000
39.00 C8.15+28.35%21104-09BP260410C00039000
38.00 C8.34+13.16%352404-09BP260410C00038000
37.00 C9.30+12.45%41304-09BP260410C00037000
36.00 C10.45+10.58%2404-09BP260410C00036000
35.00 C10.90+5.31%111304-09BP260410C00035000
34.00 C11.80+5.36%171104-09BP260410C00034000
33.00 C12.75+2.41%5404-09BP260410C00033000
32.00 C13.79+0.66%111304-09BP260410C00032000
31.00 C14.69+2.94%91304-09BP260410C00031000
30.00 C15.97+5.27%3204-09BP260410C00030000
29.00 C16.25-9.32%25724904-08BP260410C00029000
28.00 C17.78+3.61%225304-09BP260410C00028000
25.00 C21.11+2.73%2304-09BP260410C00025000
20.00 C25.79-5.46%4804-09BP260410C00020000
Puts
StrikePriceChangeVolOILastContract Name
56.00 P00%0BP260410P00056000
55.00 P00%0BP260410P00055000
54.00 P00%0BP260410P00054000
53.00 P6.950%1103-31BP260410P00053000
52.00 P5.52-23.01%1204-09BP260410P00052000
51.00 P4.62-26.32%1104-09BP260410P00051000
50.00 P4.07+51.87%2204-09BP260410P00050000
49.50 P2.94-43.24%1304-09BP260410P00049500
49.00 P2.70-43.51%3304-09BP260410P00049000
48.50 P2.30-38.67%32204-09BP260410P00048500
48.00 P1.95-35.00%25104-09BP260410P00048000
47.50 P1.55-19.27%313004-09BP260410P00047500
47.00 P1.15-41.62%2830604-09BP260410P00047000
46.50 P0.94-27.13%6325904-09BP260410P00046500
46.00 P0.55-3.51%6158004-09BP260410P00046000
45.50 P0.21-46.15%284004-09BP260410P00045500
45.00 P0.12-52.00%547104-09BP260410P00045000
44.50 P0.08-61.90%6464404-09BP260410P00044500
44.00 P0.03-70.00%14779904-09BP260410P00044000
43.50 P0.01-83.33%15617204-09BP260410P00043500
43.00 P0.01-91.67%18021004-09BP260410P00043000
42.50 P0.01-85.71%51404-09BP260410P00042500
42.00 P0.09+50.00%87904-07BP260410P00042000
41.50 P0.05-66.67%4204-06BP260410P00041500
41.00 P0.03-25.00%4721504-06BP260410P00041000
40.50 P0.09-75.00%4504-01BP260410P00040500
40.00 P0.030.00%28304-08BP260410P00040000
39.00 P0.04+100.00%114204-08BP260410P00039000
38.00 P0.01-80.00%118104-08BP260410P00038000
37.00 P0.01-90.00%104704-01BP260410P00037000
36.00 P0.02-93.33%1204-01BP260410P00036000
35.00 P0.05-61.54%1017403-19BP260410P00035000
34.00 P0.08+60.00%510004-09BP260410P00034000
33.00 P0.04+100.00%511104-09BP260410P00033000
32.00 P0.34+161.54%421404-09BP260410P00032000
31.00 P0.30+500.00%510404-09BP260410P00031000
30.00 P00%0BP260410P00030000
29.00 P0.050%1104-09BP260410P00029000
28.00 P00%0BP260410P00028000
25.00 P00%0BP260410P00025000
20.00 P00%0BP260410P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC