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

BP
BP p.l.c.
stock NYSE ADR

At Close
Sep 18, 2026 3:59:58 PM EDT
44.59USD-1.827%(-0.83)11,222,477
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:30 AM EDT
44.76USD-1.453%(-0.66)184,084
After-hours
Sep 18, 2026 4:10:30 PM EDT
44.58USD-0.022%(-0.01)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,63776,0643,82055,270


BP Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

BP Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BP Sep 18, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


BP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.010.00%25,34309-15BP260918C00070000
65.00 C0.05+400.00%126708-21BP260918C00065000
60.00 C0.01-66.67%136508-24BP260918C00060000
55.00 C0.04+100.00%116,28609-15BP260918C00055000
54.00 C00%0BP260918C00054000
53.00 C0.010%1108-28BP260918C00053000
52.00 C0.08+166.67%1409-11BP260918C00052000
51.00 C0.01-80.00%142509-16BP260918C00051000
50.00 C0.010.00%720,29709-17BP260918C00050000
49.50 C0.03-50.00%121209-15BP260918C00049500
49.00 C0.010.00%11,35009-17BP260918C00049000
48.50 C0.01-92.86%107209-16BP260918C00048500
48.00 C0.01-75.00%2814,04609-17BP260918C00048000
47.50 C0.01-85.71%5141,93709-17BP260918C00047500
47.00 C0.02-75.00%353,08309-17BP260918C00047000
46.50 C0.09-47.06%19755409-17BP260918C00046500
46.00 C0.14-50.00%4232,50509-17BP260918C00046000
45.50 C0.30-38.78%30634909-17BP260918C00045500
45.00 C0.65-15.58%2609,56809-17BP260918C00045000
44.50 C1.04-29.73%523709-17BP260918C00044500
44.00 C1.61-14.36%53,68509-17BP260918C00044000
43.50 C2.15+7.50%641,02609-17BP260918C00043500
43.00 C2.63+6.05%8275,89909-17BP260918C00043000
42.50 C3.01-25.12%23809-17BP260918C00042500
42.00 C3.50+4.48%509,71309-17BP260918C00042000
41.50 C4.17-8.35%13609-17BP260918C00041500
41.00 C4.39-10.22%435409-17BP260918C00041000
40.50 C5.09-4.32%1409-17BP260918C00040500
40.00 C5.70+1.42%7916,25009-17BP260918C00040000
39.50 C6.540%1109-14BP260918C00039500
39.00 C6.49-3.57%5017609-17BP260918C00039000
38.00 C8.95+49.67%198409-15BP260918C00038000
37.00 C8.18-18.04%114209-17BP260918C00037000
36.00 C9.75+0.72%21409-17BP260918C00036000
35.00 C10.74+1.32%21209-17BP260918C00035000
34.00 C12.63+5.87%2409-15BP260918C00034000
33.00 C12.62-9.01%2609-16BP260918C00033000
32.00 C13.62-9.50%22609-16BP260918C00032000
30.00 C13.65+0.59%1408-18BP260918C00030000
27.00 C19.07+23.83%1809-16BP260918C00027000
25.00 C20.98-2.51%1109-16BP260918C00025000
23.00 C22.50-1.32%1309-17BP260918C00023000
20.00 C25.85-1.34%7809-16BP260918C00020000
15.00 C30.35-1.46%1609-17BP260918C00015000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0BP260918P00070000
65.00 P21.30+9.51%2206-04BP260918P00065000
60.00 P14.75-14.99%2209-17BP260918P00060000
55.00 P9.800%101004-22BP260918P00055000
54.00 P00%0BP260918P00054000
53.00 P00%0BP260918P00053000
52.00 P00%0BP260918P00052000
51.00 P5.00-0.79%6109-14BP260918P00051000
50.00 P7.66+3.23%12108-17BP260918P00050000
49.50 P4.30+31.10%2109-17BP260918P00049500
49.00 P3.20+12.28%16109-17BP260918P00049000
48.50 P00%0BP260918P00048500
48.00 P2.50+15.74%465009-17BP260918P00048000
47.50 P2.16-2.26%302009-17BP260918P00047500
47.00 P1.44-17.71%433909-17BP260918P00047000
46.50 P1.15+22.34%1211909-17BP260918P00046500
46.00 P0.54-34.15%6857809-17BP260918P00046000
45.50 P0.35-43.55%128009-17BP260918P00045500
45.00 P0.16-46.67%1922,39609-17BP260918P00045000
44.50 P0.08-33.33%3817209-17BP260918P00044500
44.00 P0.02-83.33%1086709-17BP260918P00044000
43.50 P0.01-83.33%58609-17BP260918P00043500
43.00 P0.01-66.67%152,04609-17BP260918P00043000
42.50 P0.02+100.00%214609-16BP260918P00042500
42.00 P0.010.00%173,80909-15BP260918P00042000
41.50 P0.030.00%512809-16BP260918P00041500
41.00 P0.04-20.00%81,52109-16BP260918P00041000
40.50 P0.010.00%56809-16BP260918P00040500
40.00 P0.02+100.00%63,04309-16BP260918P00040000
39.50 P0.01-66.67%311309-15BP260918P00039500
39.00 P0.010.00%4485909-14BP260918P00039000
38.00 P0.02+100.00%117,26209-16BP260918P00038000
37.00 P0.02+100.00%121,95109-14BP260918P00037000
36.00 P0.01-80.00%1123909-14BP260918P00036000
35.00 P0.040.00%116,11608-26BP260918P00035000
34.00 P0.03-25.00%116508-26BP260918P00034000
33.00 P0.010.00%1214109-14BP260918P00033000
32.00 P0.01-50.00%491209-16BP260918P00032000
30.00 P0.01-50.00%49213,30209-14BP260918P00030000
27.00 P0.01-66.67%10173708-26BP260918P00027000
25.00 P0.010.00%1022908-14BP260918P00025000
23.00 P0.04-33.33%15706-15BP260918P00023000
20.00 P0.05-28.57%51,20705-07BP260918P00020000
15.00 P0.02-33.33%29408-20BP260918P00015000


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