Dark

BP
BP p.l.c.
stock NYSE ADR

At Close

Jul 24, 2026 3:59:59 PM EDT

43.82USD-0.250%(-0.11)5,349,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

43.91USD-0.046%(-0.02)49,104

After-hours

Jul 24, 2026 4:42:30 PM EDT

43.88USD+0.131%(+0.06)429,592

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,979	926	88	1,313

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.15	0%	1	1	07-14	BP260807C00055000
51.00 C	0	0%	0			BP260807C00051000
50.00 C	0.07	0%	200	100	07-14	BP260807C00050000
49.00 C	0	0%	0			BP260807C00049000
48.00 C	0.15	-54.55%	2	3	07-16	BP260807C00048000
47.00 C	0.39	+34.48%	26	168	07-23	BP260807C00047000
46.00 C	0.63	+40.00%	59	184	07-23	BP260807C00046000
45.00 C	1.00	+58.73%	1	281	07-23	BP260807C00045000
44.50 C	0.88	+57.14%	5	12	07-22	BP260807C00044500
44.00 C	1.38	+33.98%	21	177	07-23	BP260807C00044000
43.50 C	1.58	+25.40%	49	148	07-23	BP260807C00043500
43.00 C	2.00	+33.33%	4	142	07-23	BP260807C00043000
42.50 C	2.27	+24.04%	58	64	07-23	BP260807C00042500
42.00 C	2.65	+23.26%	1	166	07-23	BP260807C00042000
41.50 C	1.60	+9.59%	10	10	07-21	BP260807C00041500
41.00 C	3.72	+29.62%	53	197	07-23	BP260807C00041000
40.50 C	3.08	+17.11%	53	15	07-22	BP260807C00040500
40.00 C	3.02	+17.05%	53	368	07-21	BP260807C00040000
39.50 C	5.14	0%	13	13	07-23	BP260807C00039500
39.00 C	5.15	+39.19%	58	219	07-22	BP260807C00039000
38.50 C	0	0%	0			BP260807C00038500
38.00 C	4.15	+19.60%	3	48	07-17	BP260807C00038000
37.50 C	0	0%	0			BP260807C00037500
37.00 C	5.30	+11.58%	3	584	07-20	BP260807C00037000
36.50 C	0	0%	0			BP260807C00036500
36.00 C	5.41	0%	6	3	07-15	BP260807C00036000
35.00 C	0	0%	0			BP260807C00035000
34.00 C	0	0%	0			BP260807C00034000
33.00 C	3.81	0%	2	1	07-01	BP260807C00033000
32.00 C	0	0%	0			BP260807C00032000
31.00 C	10.48	0%	2	1	07-17	BP260807C00031000
30.00 C	0	0%	0			BP260807C00030000
29.00 C	0	0%	0			BP260807C00029000
28.00 C	0	0%	0			BP260807C00028000
27.00 C	0	0%	0			BP260807C00027000
25.00 C	0	0%	0			BP260807C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			BP260807P00055000
51.00 P	0	0%	0			BP260807P00051000
50.00 P	8.75	0%	4	2	07-17	BP260807P00050000
49.00 P	0	0%	0			BP260807P00049000
48.00 P	0	0%	0			BP260807P00048000
47.00 P	5.98	0%	8	2	07-15	BP260807P00047000
46.00 P	3.70	-30.19%	1	2	07-17	BP260807P00046000
45.00 P	1.70	-57.39%	1	6	07-23	BP260807P00045000
44.50 P	1.58	0%	100	50	07-23	BP260807P00044500
44.00 P	1.15	-63.61%	20	26	07-23	BP260807P00044000
43.50 P	0	0%	0			BP260807P00043500
43.00 P	0.56	-48.62%	5	240	07-23	BP260807P00043000
42.50 P	0	0%	0			BP260807P00042500
42.00 P	1.04	-18.11%	4	44	07-21	BP260807P00042000
41.50 P	0.53	-33.75%	12	12	07-22	BP260807P00041500
41.00 P	0.27	-40.00%	4	50	07-23	BP260807P00041000
40.50 P	0.28	-9.68%	6	6	07-23	BP260807P00040500
40.00 P	0.32	-11.11%	1	73	07-22	BP260807P00040000
39.50 P	0.40	0%	10	10	07-20	BP260807P00039500
39.00 P	0.21	-19.23%	40	152	07-22	BP260807P00039000
38.50 P	0	0%	0			BP260807P00038500
38.00 P	0.09	-40.00%	5	44	07-22	BP260807P00038000
37.50 P	0	0%	0			BP260807P00037500
37.00 P	0.18	-10.00%	10	60	07-16	BP260807P00037000
36.50 P	0	0%	0			BP260807P00036500
36.00 P	0.17	-34.62%	114	123	07-15	BP260807P00036000
35.00 P	0.08	-73.33%	50	84	07-15	BP260807P00035000
34.00 P	0.10	-50.00%	210	113	07-13	BP260807P00034000
33.00 P	0.15	+1,400.00%	200	98	07-07	BP260807P00033000
32.00 P	0.11	-26.67%	200	200	07-07	BP260807P00032000
31.00 P	0	0%	0			BP260807P00031000
30.00 P	0.09	0%	4	4	07-09	BP260807P00030000
29.00 P	0	0%	0			BP260807P00029000
28.00 P	0	0%	0			BP260807P00028000
27.00 P	0	0%	0			BP260807P00027000
25.00 P	0	0%	0			BP260807P00025000

document.getElementById("y0qm0n").onerror = function(){this.style.display='none';}; .dark-mode .zW4SSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zW4SSG{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR