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
Aug 14, 2026 3:59:59 PM EDT
42.55USD-0.654%(-0.28)6,334,620
42.54Bid   42.57Ask   0.03Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
42.51USD-0.747%(-0.32)86,325
After-hours
Aug 14, 2026 4:43:30 PM EDT
42.53USD-0.047%(-0.02)2,995
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5095,5832612,967


BP Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

BP Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

BP Aug 14, 2026 Exp. - Max Pain @ $42.00

Puts
Calls


BP Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.150%5507-14BP260814C00055000
53.00 C0.98+3,166.67%1108-13BP260814C00053000
52.00 C00%0BP260814C00052000
51.00 C0.92+1,050.00%11108-13BP260814C00051000
50.00 C0.08-70.37%5047308-03BP260814C00050000
49.50 C0.98+653.85%12108-13BP260814C00049500
49.00 C1.83+18,200.00%122908-13BP260814C00049000
48.50 C0.010.00%1408-11BP260814C00048500
48.00 C1.08+3,500.00%171408-13BP260814C00048000
47.50 C0.02-75.00%12008-13BP260814C00047500
47.00 C0.01-96.43%3326408-07BP260814C00047000
46.50 C0.04+33.33%19208-11BP260814C00046500
46.00 C0.02+100.00%436208-11BP260814C00046000
45.50 C0.01-75.00%510508-13BP260814C00045500
45.00 C0.01-66.67%1170508-12BP260814C00045000
44.50 C0.010.00%429308-13BP260814C00044500
44.00 C0.020.00%3531,52108-13BP260814C00044000
43.50 C0.02-83.33%15335208-13BP260814C00043500
43.00 C0.06-76.00%18241108-13BP260814C00043000
42.50 C0.49-7.55%12008-13BP260814C00042500
42.00 C0.90-10.00%1,2252908-13BP260814C00042000
41.50 C1.38-21.14%1483308-13BP260814C00041500
41.00 C1.87+15.43%3265908-13BP260814C00041000
40.50 C2.48-11.43%6308-13BP260814C00040500
40.00 C2.94-8.13%3611208-13BP260814C00040000
39.50 C3.10-7.46%5208-13BP260814C00039500
39.00 C3.80-7.32%620308-13BP260814C00039000
38.50 C4.01-11.87%5108-13BP260814C00038500
38.00 C4.75-12.04%3171008-13BP260814C00038000
37.50 C00%0BP260814C00037500
37.00 C5.74-21.58%10508-13BP260814C00037000
36.00 C6.74-8.30%10608-13BP260814C00036000
35.00 C7.74+18.71%10408-13BP260814C00035000
34.00 C9.400%2108-11BP260814C00034000
33.00 C9.56-16.14%5308-13BP260814C00033000
32.00 C10.50-7.33%5208-13BP260814C00032000
31.00 C11.72-4.48%10208-13BP260814C00031000
30.00 C12.50-1.96%5108-13BP260814C00030000
29.00 C13.80+1.02%1,558208-13BP260814C00029000
28.00 C14.80-2.05%1,10814908-13BP260814C00028000
27.00 C15.75-2.17%5769108-13BP260814C00027000
25.00 C17.80-1.93%4497108-13BP260814C00025000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0BP260814P00055000
53.00 P10.70-2.46%1208-11BP260814P00053000
52.00 P9.79-2.68%1208-11BP260814P00052000
51.00 P8.390%1108-11BP260814P00051000
50.00 P7.480%1108-11BP260814P00050000
49.50 P7.640%1108-10BP260814P00049500
49.00 P00%0BP260814P00049000
48.50 P6.730%1108-10BP260814P00048500
48.00 P7.200%10207-15BP260814P00048000
47.50 P00%0BP260814P00047500
47.00 P6.280%10207-15BP260814P00047000
46.50 P5.250%2208-05BP260814P00046500
46.00 P4.85-8.66%2808-05BP260814P00046000
45.50 P3.58-4.53%1208-10BP260814P00045500
45.00 P2.56-28.89%24508-10BP260814P00045000
44.50 P2.09-11.81%1308-11BP260814P00044500
44.00 P1.88-22.63%22008-13BP260814P00044000
43.50 P1.70+80.85%21208-04BP260814P00043500
43.00 P0.76+18.75%4715708-12BP260814P00043000
42.50 P0.12-73.33%116108-13BP260814P00042500
42.00 P0.11-45.00%4024108-13BP260814P00042000
41.50 P0.03-70.00%32036108-13BP260814P00041500
41.00 P0.01-66.67%350108-13BP260814P00041000
40.50 P0.010.00%6251608-13BP260814P00040500
40.00 P0.010.00%4612008-13BP260814P00040000
39.50 P0.01-50.00%14508-13BP260814P00039500
39.00 P0.16+1,500.00%13308-13BP260814P00039000
38.50 P0.05-28.57%41208-07BP260814P00038500
38.00 P0.02-60.00%511808-12BP260814P00038000
37.50 P0.080%321307-30BP260814P00037500
37.00 P0.02-50.00%7016908-07BP260814P00037000
36.00 P0.04-33.33%203508-03BP260814P00036000
35.00 P0.05-16.67%12708-07BP260814P00035000
34.00 P0.300%4407-10BP260814P00034000
33.00 P00%0BP260814P00033000
32.00 P0.150.00%61040507-09BP260814P00032000
31.00 P0.130%40030007-06BP260814P00031000
30.00 P0.01-92.86%2607-15BP260814P00030000
29.00 P00%0BP260814P00029000
28.00 P00%0BP260814P00028000
27.00 P00%0BP260814P00027000
25.00 P00%0BP260814P00025000


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