Dark

Check out our API

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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
133	294	17	306

BP Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

BP Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

BP Aug 28, 2026 Exp. - Max Pain @ $41.00

Puts

Calls

BP Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.04	0%	2	2	07-22	BP260828C00055000
50 C	0.37	+76.19%	3	6	07-23	BP260828C00050000
49 C	0.37	0%	2	2	07-23	BP260828C00049000
48 C	0.54	+31.71%	40	77	07-23	BP260828C00048000
47 C	0.72	+35.85%	40	71	07-23	BP260828C00047000
46 C	1.02	+85.45%	9	16	07-23	BP260828C00046000
45 C	1.42	+36.54%	4	89	07-23	BP260828C00045000
44 C	1.40	+125.81%	13	31	07-22	BP260828C00044000
43 C	2.45	+77.54%	20	29	07-23	BP260828C00043000
42 C	1.79	+6.55%	1	54	07-21	BP260828C00042000
41 C	3.85	+25.41%	3	29	07-23	BP260828C00041000
40 C	2.93	+33.18%	1	7	07-20	BP260828C00040000
39 C	4.63	+61.89%	4	7	07-22	BP260828C00039000
38 C	3.57	0%	20	2	07-16	BP260828C00038000
37 C	4.59	0%	10	2	07-16	BP260828C00037000
36 C	5.44	+1.68%	10	3	07-16	BP260828C00036000
35 C	0	0%	0			BP260828C00035000
34 C	0	0%	0			BP260828C00034000
33 C	0	0%	0			BP260828C00033000
32 C	0	0%	0			BP260828C00032000
31 C	0	0%	0			BP260828C00031000
30 C	0	0%	0			BP260828C00030000
29 C	0	0%	0			BP260828C00029000
25 C	0	0%	0			BP260828C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			BP260828P00055000
50 P	0	0%	0			BP260828P00050000
49 P	0	0%	0			BP260828P00049000
48 P	7.57	0%	10	2	07-16	BP260828P00048000
47 P	6.67	0%	10	2	07-16	BP260828P00047000
46 P	5.63	0%	6	3	07-16	BP260828P00046000
45 P	2.29	-52.29%	3	5	07-23	BP260828P00045000
44 P	3.86	0%	14	5	07-16	BP260828P00044000
43 P	3.14	0%	14	5	07-16	BP260828P00043000
42 P	1.27	-37.75%	2	7	07-22	BP260828P00042000
41 P	1.48	-19.13%	1	9	07-17	BP260828P00041000
40 P	0.49	-49.48%	1	37	07-23	BP260828P00040000
39 P	0.43	-37.68%	1	9	07-22	BP260828P00039000
38 P	0.50	-21.88%	1	20	07-21	BP260828P00038000
37 P	0.21	-53.33%	1	5	07-22	BP260828P00037000
36 P	0.16	-42.86%	20	25	07-22	BP260828P00036000
35 P	0.20	-4.76%	163	149	07-16	BP260828P00035000
34 P	0.06	-70.00%	35	33	07-22	BP260828P00034000
33 P	0.18	0%	16	7	07-16	BP260828P00033000
32 P	0	0%	0			BP260828P00032000
31 P	0	0%	0			BP260828P00031000
30 P	0	0%	0			BP260828P00030000
29 P	0	0%	0			BP260828P00029000
25 P	0	0%	0			BP260828P00025000

Share