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

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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,153	9,282	1,551	10,115

BP Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

BP Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

BP Aug 21, 2026 Exp. - Max Pain @ $41.00

Puts

Calls

BP Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.01	0.00%	1	43	07-22	BP260821C00060000
55.00 C	0.03	0.00%	1	881	07-23	BP260821C00055000
51.00 C	0.12	+100.00%	10	12	07-22	BP260821C00051000
50.00 C	0.18	+38.46%	18	633	07-23	BP260821C00050000
49.00 C	0.31	+93.75%	13	1,037	07-23	BP260821C00049000
48.00 C	0.41	+20.59%	492	1,277	07-23	BP260821C00048000
47.00 C	0.59	+22.92%	115	750	07-23	BP260821C00047000
46.00 C	0.80	+19.40%	132	567	07-23	BP260821C00046000
45.00 C	1.20	+29.03%	138	1,413	07-23	BP260821C00045000
44.50 C	1.33	+17.70%	31	101	07-23	BP260821C00044500
44.00 C	1.55	+13.97%	88	2,568	07-23	BP260821C00044000
43.50 C	2.00	+26.58%	11	582	07-23	BP260821C00043500
43.00 C	2.24	+24.44%	14	1,094	07-23	BP260821C00043000
42.50 C	2.70	+33.00%	35	158	07-23	BP260821C00042500
42.00 C	2.75	+15.06%	100	1,725	07-23	BP260821C00042000
41.50 C	1.72	0%	4	4	07-20	BP260821C00041500
41.00 C	3.55	+14.89%	46	1,127	07-23	BP260821C00041000
40.50 C	4.25	+23.55%	10	33	07-23	BP260821C00040500
40.00 C	4.40	+13.70%	37	1,505	07-23	BP260821C00040000
39.50 C	4.20	+17.65%	10	10	07-22	BP260821C00039500
39.00 C	5.45	+16.70%	37	1,673	07-23	BP260821C00039000
38.50 C	0	0%	0			BP260821C00038500
38.00 C	6.38	+11.34%	58	1,042	07-23	BP260821C00038000
37.50 C	0	0%	0			BP260821C00037500
37.00 C	7.50	+53.69%	5	95	07-23	BP260821C00037000
36.50 C	0	0%	0			BP260821C00036500
36.00 C	5.83	+3.37%	2	47	07-17	BP260821C00036000
35.00 C	9.31	+37.11%	2	22	07-23	BP260821C00035000
34.00 C	7.67	+91.75%	6	14	07-15	BP260821C00034000
33.00 C	8.61	+81.26%	3	5	07-14	BP260821C00033000
32.00 C	9.83	+70.96%	1	4	07-17	BP260821C00032000
31.00 C	12.55	0%	3	3	06-11	BP260821C00031000
30.00 C	11.54	-11.37%	10	10	07-14	BP260821C00030000
29.00 C	0	0%	0			BP260821C00029000
28.00 C	0	0%	0			BP260821C00028000
27.00 C	0	0%	0			BP260821C00027000
26.00 C	0	0%	0			BP260821C00026000
25.00 C	0	0%	0			BP260821C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			BP260821P00060000
55.00 P	10.90	0%	9	9	05-18	BP260821P00055000
51.00 P	0	0%	0			BP260821P00051000
50.00 P	12.68	0%	4	4	06-29	BP260821P00050000
49.00 P	8.10	0%	10	2	07-15	BP260821P00049000
48.00 P	7.17	-13.61%	10	27	07-15	BP260821P00048000
47.00 P	5.25	-15.32%	15	90	07-21	BP260821P00047000
46.00 P	4.25	-20.11%	19	189	07-21	BP260821P00046000
45.00 P	2.26	-34.49%	3	509	07-23	BP260821P00045000
44.50 P	2.05	0%	66	52	07-23	BP260821P00044500
44.00 P	1.75	-20.81%	450	669	07-23	BP260821P00044000
43.50 P	1.57	-15.59%	40	240	07-23	BP260821P00043500
43.00 P	1.31	-17.61%	2	1,044	07-23	BP260821P00043000
42.50 P	1.09	-22.70%	52	153	07-23	BP260821P00042500
42.00 P	0.89	-20.54%	1	845	07-23	BP260821P00042000
41.50 P	1.03	-22.56%	4	21	07-22	BP260821P00041500
41.00 P	0.63	-19.23%	11	659	07-23	BP260821P00041000
40.50 P	0.64	0%	2	2	07-22	BP260821P00040500
40.00 P	0.41	-24.07%	23	2,754	07-23	BP260821P00040000
39.50 P	0.31	-60.76%	10	17	07-23	BP260821P00039500
39.00 P	0.27	-22.86%	63	482	07-23	BP260821P00039000
38.50 P	0.29	-39.58%	150	160	07-22	BP260821P00038500
38.00 P	0.19	-17.39%	4	633	07-23	BP260821P00038000
37.50 P	0.25	0%	5	5	07-21	BP260821P00037500
37.00 P	0.14	-12.50%	2	725	07-23	BP260821P00037000
36.50 P	0	0%	0			BP260821P00036500
36.00 P	0.11	-8.33%	1	767	07-23	BP260821P00036000
35.00 P	0.05	-28.57%	8	784	07-23	BP260821P00035000
34.00 P	0.06	-14.29%	4	155	07-22	BP260821P00034000
33.00 P	0.05	0.00%	1	62	07-21	BP260821P00033000
32.00 P	0.04	0.00%	2	150	07-20	BP260821P00032000
31.00 P	0.08	+166.67%	1	341	07-23	BP260821P00031000
30.00 P	0.02	-77.78%	5	17	07-16	BP260821P00030000
29.00 P	0.04	-20.00%	10	22	07-10	BP260821P00029000
28.00 P	0.02	+100.00%	10	16	07-20	BP260821P00028000
27.00 P	0.01	-66.67%	30	26	07-14	BP260821P00027000
26.00 P	0	0%	0			BP260821P00026000
25.00 P	0.03	+50.00%	10	35	06-25	BP260821P00025000

document.getElementById("HlHSZG").onerror = function(){this.style.display='none';}; .dark-mode .z0XtpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0XtpZ{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR

BP Aug 21, 2026 Exp. - Open Interest by Strike

BP Aug 21, 2026 Exp. - Max Pain @ $41.00

BP
BP p.l.c.
stock NYSE ADR