Dark

Check out our Dark Pool Levels

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

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
558	2,845	22	1,315

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 @ $41.00

Puts

Calls

BP Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.15	0%	5	5	07-14	BP260814C00055000
50 C	0.15	+1,400.00%	5	507	07-22	BP260814C00050000
49 C	0.01	-96.00%	31	67	07-23	BP260814C00049000
48 C	0.34	+70.00%	1	715	07-23	BP260814C00048000
47 C	0.20	0.00%	25	127	07-20	BP260814C00047000
46 C	0.86	+56.36%	4	272	07-23	BP260814C00046000
45 C	1.13	+34.52%	14	484	07-23	BP260814C00045000
44 C	1.70	+37.10%	11	668	07-23	BP260814C00044000
43 C	2.04	+24.39%	10	120	07-23	BP260814C00043000
42 C	2.78	+24.66%	15	125	07-23	BP260814C00042000
41 C	2.00	+11.11%	2	46	07-20	BP260814C00041000
40 C	4.82	+55.99%	40	90	07-23	BP260814C00040000
39 C	2.82	+21.55%	14	101	07-15	BP260814C00039000
38 C	4.15	+11.26%	2	45	07-17	BP260814C00038000
37 C	5.35	+14.56%	4	5	07-17	BP260814C00037000
36 C	8.35	+48.84%	1	6	07-23	BP260814C00036000
35 C	6.52	0%	12	4	07-15	BP260814C00035000
34 C	0	0%	0			BP260814C00034000
33 C	11.40	0%	3	3	07-23	BP260814C00033000
32 C	0	0%	0			BP260814C00032000
31 C	10.10	0%	2	2	07-16	BP260814C00031000
30 C	0	0%	0			BP260814C00030000
29 C	0	0%	0			BP260814C00029000
28 C	0	0%	0			BP260814C00028000
27 C	12.00	+17.07%	3	9	07-10	BP260814C00027000
25 C	14.00	0%	2	2	07-10	BP260814C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			BP260814P00055000
50 P	0	0%	0			BP260814P00050000
49 P	0	0%	0			BP260814P00049000
48 P	7.20	0%	10	2	07-15	BP260814P00048000
47 P	6.28	0%	10	2	07-15	BP260814P00047000
46 P	5.31	-42.66%	14	6	07-15	BP260814P00046000
45 P	2.34	-47.30%	2	6	07-23	BP260814P00045000
44 P	2.06	-42.62%	2	6	07-22	BP260814P00044000
43 P	0.99	-34.44%	9	39	07-23	BP260814P00043000
42 P	0.71	-47.79%	8	13	07-23	BP260814P00042000
41 P	0.50	-18.03%	66	341	07-23	BP260814P00041000
40 P	0.73	-18.89%	37	43	07-20	BP260814P00040000
39 P	0.19	-26.92%	5	38	07-23	BP260814P00039000
38 P	0.36	-20.00%	33	50	07-17	BP260814P00038000
37 P	0.32	-67.35%	16	24	07-15	BP260814P00037000
36 P	0.06	-33.33%	15	26	07-23	BP260814P00036000
35 P	0.06	-62.50%	5	26	07-23	BP260814P00035000
34 P	0.30	0%	4	4	07-10	BP260814P00034000
33 P	0	0%	0			BP260814P00033000
32 P	0.15	0.00%	610	405	07-09	BP260814P00032000
31 P	0.13	0%	400	300	07-06	BP260814P00031000
30 P	0.01	-92.86%	2	6	07-15	BP260814P00030000
29 P	0	0%	0			BP260814P00029000
28 P	0	0%	0			BP260814P00028000
27 P	0	0%	0			BP260814P00027000
25 P	0	0%	0			BP260814P00025000

Share