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
Sep 21, 2026 3:59:59 PM EDT
43.17USD-3.152%(-1.41)16,538,112
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 21, 2026 9:29:30 AM EDT
44.71USD+0.292%(+0.13)85,704
After-hours
Sep 21, 2026 4:55:30 PM EDT
43.28USD+0.243%(+0.10)7,315
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6846,0931,2431,147


BP Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

BP Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

BP Sep 25, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


BP Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
56.00 C00%0BP260925C00056000
55.00 C0.04-20.00%1109-16BP260925C00055000
54.00 C00%0BP260925C00054000
53.00 C0.030%1109-15BP260925C00053000
52.00 C00%0BP260925C00052000
51.00 C0.02-81.82%111209-17BP260925C00051000
50.00 C0.060.00%4910909-17BP260925C00050000
49.50 C0.23+15.00%21409-15BP260925C00049500
49.00 C0.06-33.33%135909-18BP260925C00049000
48.50 C0.10-61.54%61209-17BP260925C00048500
48.00 C0.12-33.33%262,01809-18BP260925C00048000
47.50 C0.09-62.50%1118009-18BP260925C00047500
47.00 C0.12-61.29%1695109-18BP260925C00047000
46.50 C0.16-60.00%7157109-18BP260925C00046500
46.00 C0.26-56.67%62688909-18BP260925C00046000
45.50 C0.38-52.50%8127209-18BP260925C00045500
45.00 C0.60-43.93%11133209-18BP260925C00045000
44.50 C0.83-45.75%113409-18BP260925C00044500
44.00 C1.10-31.25%7021309-18BP260925C00044000
43.50 C1.49-27.32%232509-18BP260925C00043500
43.00 C1.98-24.71%458709-18BP260925C00043000
42.50 C00%0BP260925C00042500
42.00 C3.71-11.88%11109-16BP260925C00042000
41.50 C00%0BP260925C00041500
41.00 C4.00-7.62%101309-18BP260925C00041000
40.50 C4.370%1109-18BP260925C00040500
40.00 C5.74+9.33%1309-16BP260925C00040000
39.00 C7.300%6609-14BP260925C00039000
38.00 C00%0BP260925C00038000
37.00 C9.400%22809-16BP260925C00037000
36.00 C10.350%22809-16BP260925C00036000
35.00 C11.350%202009-16BP260925C00035000
34.00 C12.340%202009-16BP260925C00034000
33.00 C00%0BP260925C00033000
32.00 C10.750%4408-14BP260925C00032000
30.00 C15.350%2209-17BP260925C00030000
25.00 C20.650%1109-17BP260925C00025000
Puts
StrikePriceChangeVolOILastContract Name
56.00 P00%0BP260925P00056000
55.00 P00%0BP260925P00055000
54.00 P00%0BP260925P00054000
53.00 P00%0BP260925P00053000
52.00 P7.840%2109-02BP260925P00052000
51.00 P6.05+19.57%121209-18BP260925P00051000
50.00 P00%0BP260925P00050000
49.50 P00%0BP260925P00049500
49.00 P00%0BP260925P00049000
48.50 P00%0BP260925P00048500
48.00 P00%0BP260925P00048000
47.50 P1.850%12409-14BP260925P00047500
47.00 P2.24+35.76%514309-18BP260925P00047000
46.50 P1.68+29.23%2509-18BP260925P00046500
46.00 P1.65+36.36%222109-18BP260925P00046000
45.50 P1.22+58.44%3021009-18BP260925P00045500
45.00 P0.92+76.92%4840009-18BP260925P00045000
44.50 P0.67+59.52%517209-18BP260925P00044500
44.00 P0.45+80.00%7010809-18BP260925P00044000
43.50 P0.31+63.16%626709-18BP260925P00043500
43.00 P0.17-10.53%758509-18BP260925P00043000
42.50 P0.12+33.33%33609-18BP260925P00042500
42.00 P0.07+16.67%3614009-18BP260925P00042000
41.50 P0.05-16.67%57309-18BP260925P00041500
41.00 P0.04-33.33%1118209-16BP260925P00041000
40.50 P0.040.00%244309-17BP260925P00040500
40.00 P0.01-90.91%104809-18BP260925P00040000
39.00 P0.01-90.91%1809-08BP260925P00039000
38.00 P0.16-11.11%12909-11BP260925P00038000
37.00 P00%0BP260925P00037000
36.00 P0.280%3308-14BP260925P00036000
35.00 P00%0BP260925P00035000
34.00 P00%0BP260925P00034000
33.00 P00%0BP260925P00033000
32.00 P00%0BP260925P00032000
30.00 P00%0BP260925P00030000
25.00 P00%0BP260925P00025000


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