Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,68716,9245,21713,372


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 @ $43.00

Puts
Calls


BP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.010.00%14408-07BP260821C00060000
55.00 C0.010.00%188408-07BP260821C00055000
53.00 C0.01-87.50%11508-07BP260821C00053000
52.00 C0.02+100.00%41208-10BP260821C00052000
51.00 C0.03-80.00%152308-10BP260821C00051000
50.00 C0.04+100.00%51,05108-11BP260821C00050000
49.00 C0.03-84.21%31,07908-11BP260821C00049000
48.00 C0.030.00%71,29208-12BP260821C00048000
47.00 C0.02-50.00%1083,18508-13BP260821C00047000
46.00 C0.040.00%1469908-13BP260821C00046000
45.00 C0.07-30.00%2302,16608-13BP260821C00045000
44.50 C0.12-20.00%161,64908-13BP260821C00044500
44.00 C0.18-18.18%2212,83508-13BP260821C00044000
43.50 C0.28-12.50%2264808-13BP260821C00043500
43.00 C0.46-6.12%1021,34208-13BP260821C00043000
42.50 C0.67-6.94%30160408-13BP260821C00042500
42.00 C0.92-16.36%1811,62308-13BP260821C00042000
41.50 C1.35-27.42%137908-13BP260821C00041500
41.00 C1.94-3.00%6,6187508-13BP260821C00041000
40.50 C2.50-3.85%3005508-13BP260821C00040500
40.00 C2.89-0.69%9,2671108-13BP260821C00040000
39.50 C3.10+0.65%65208-13BP260821C00039500
39.00 C3.90-1.27%10,5694908-13BP260821C00039000
38.50 C4.15+21.35%5508-13BP260821C00038500
38.00 C4.85-7.97%6,600108-13BP260821C00038000
37.50 C4.85-28.68%1108-10BP260821C00037500
37.00 C5.95+6.63%6059108-13BP260821C00037000
36.50 C6.45-6.52%3406508-13BP260821C00036500
36.00 C6.75-8.78%2504708-13BP260821C00036000
35.00 C7.94+12.62%55208-13BP260821C00035000
34.00 C8.80+14.73%851408-13BP260821C00034000
33.00 C9.86+14.52%5508-13BP260821C00033000
32.00 C10.96+11.50%5408-13BP260821C00032000
31.00 C11.95-4.78%5308-13BP260821C00031000
30.00 C12.27-2.46%101708-13BP260821C00030000
29.00 C13.600%1108-10BP260821C00029000
28.00 C14.85+0.41%2108-13BP260821C00028000
27.00 C15.490%1108-10BP260821C00027000
26.00 C16.470%1108-10BP260821C00026000
25.00 C16.920%2008-06BP260821C00025000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P17.95+11.15%13013108-04BP260821P00060000
55.00 P10.900%9905-18BP260821P00055000
53.00 P8.750%1107-31BP260821P00053000
52.00 P8.150%1108-03BP260821P00052000
51.00 P6.710%1107-31BP260821P00051000
50.00 P8.50+7.46%1408-05BP260821P00050000
49.00 P6.95-14.20%1308-04BP260821P00049000
48.00 P7.17-13.61%102707-15BP260821P00048000
47.00 P5.32+11.76%19607-28BP260821P00047000
46.00 P4.19+3.46%120508-13BP260821P00046000
45.00 P3.30+46.02%1061208-04BP260821P00045000
44.50 P3.32+32.80%4,0001,07908-05BP260821P00044500
44.00 P1.95+9.55%171308-13BP260821P00044000
43.50 P1.77+18.00%321,12808-13BP260821P00043500
43.00 P1.02-4.67%111,20708-13BP260821P00043000
42.50 P0.64-20.00%447408-13BP260821P00042500
42.00 P0.47-12.96%7599108-13BP260821P00042000
41.50 P0.31-11.43%4843408-13BP260821P00041500
41.00 P0.36+50.00%3065208-13BP260821P00041000
40.50 P0.16+6.67%542208-12BP260821P00040500
40.00 P0.13+44.44%105,08308-13BP260821P00040000
39.50 P0.10-75.00%557508-10BP260821P00039500
39.00 P0.03-40.00%10861508-13BP260821P00039000
38.50 P0.23+64.29%1018008-04BP260821P00038500
38.00 P0.02-33.33%31,19108-13BP260821P00038000
37.50 P0.15+50.00%13508-05BP260821P00037500
37.00 P0.030.00%1077808-13BP260821P00037000
36.50 P0.02-60.00%105608-10BP260821P00036500
36.00 P0.03-40.00%1177208-11BP260821P00036000
35.00 P0.01-66.67%178908-12BP260821P00035000
34.00 P0.06-14.29%415507-22BP260821P00034000
33.00 P0.050.00%16207-21BP260821P00033000
32.00 P0.02-33.33%115208-07BP260821P00032000
31.00 P0.08+166.67%134107-23BP260821P00031000
30.00 P0.02-77.78%51707-16BP260821P00030000
29.00 P0.01-75.00%52108-07BP260821P00029000
28.00 P0.020.00%11608-04BP260821P00028000
27.00 P0.010.00%12607-24BP260821P00027000
26.00 P00%0BP260821P00026000
25.00 P0.03+50.00%103506-25BP260821P00025000


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