Dark

BP
BP p.l.c.
stock NYSE ADR

At Close

Aug 21, 2026 3:59:59 PM EDT

44.75USD-0.864%(-0.39)8,914,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

45.18USD+0.089%(+0.04)39,725

After-hours

Aug 21, 2026 4:54:30 PM EDT

44.71USD-0.089%(-0.04)6,524

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
380	811	39	304

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0	0%	0			BP260904C00055000
54.00 C	0	0%	0			BP260904C00054000
53.00 C	0.12	0%	1	1	07-31	BP260904C00053000
52.00 C	0	0%	0			BP260904C00052000
51.00 C	0.19	0%	2	2	07-30	BP260904C00051000
50.00 C	0.03	-90.00%	83	88	08-18	BP260904C00050000
49.00 C	0.17	-66.00%	3	46	08-20	BP260904C00049000
48.00 C	0.24	+242.86%	57	108	08-20	BP260904C00048000
47.50 C	0.25	0%	1	1	08-19	BP260904C00047500
47.00 C	0.50	+108.33%	37	36	08-20	BP260904C00047000
46.50 C	0.64	0%	5	5	08-20	BP260904C00046500
46.00 C	0.82	+192.86%	17	283	08-20	BP260904C00046000
45.50 C	0.99	+76.79%	25	92	08-20	BP260904C00045500
45.00 C	1.22	+74.29%	16	149	08-20	BP260904C00045000
44.50 C	1.50	+100.00%	12	17	08-20	BP260904C00044500
44.00 C	1.77	+60.91%	5	74	08-20	BP260904C00044000
43.50 C	2.00	+58.73%	1	12	08-20	BP260904C00043500
43.00 C	2.48	+37.02%	3	76	08-20	BP260904C00043000
42.50 C	1.10	0%	2	2	08-17	BP260904C00042500
42.00 C	3.62	+162.32%	1	115	08-20	BP260904C00042000
41.50 C	1.81	0%	27	27	08-17	BP260904C00041500
41.00 C	4.53	+164.91%	5	53	08-20	BP260904C00041000
40.50 C	0	0%	0			BP260904C00040500
40.00 C	3.70	+32.14%	1	1	08-18	BP260904C00040000
39.50 C	0	0%	0			BP260904C00039500
39.00 C	3.25	0.00%	5	3	08-13	BP260904C00039000
38.50 C	0	0%	0			BP260904C00038500
38.00 C	0	0%	0			BP260904C00038000
37.50 C	0	0%	0			BP260904C00037500
37.00 C	0	0%	0			BP260904C00037000
36.00 C	0	0%	0			BP260904C00036000
35.00 C	0	0%	0			BP260904C00035000
34.00 C	0	0%	0			BP260904C00034000
33.00 C	0	0%	0			BP260904C00033000
32.00 C	0	0%	0			BP260904C00032000
31.00 C	0	0%	0			BP260904C00031000
30.00 C	0	0%	0			BP260904C00030000
25.00 C	0	0%	0			BP260904C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	10.70	0%	2	2	07-31	BP260904P00055000
54.00 P	0	0%	0			BP260904P00054000
53.00 P	9.05	-5.24%	2	1	08-19	BP260904P00053000
52.00 P	9.90	0%	1	1	08-04	BP260904P00052000
51.00 P	7.55	0%	1	0	08-18	BP260904P00051000
50.00 P	7.90	0%	1	1	08-04	BP260904P00050000
49.00 P	0	0%	0			BP260904P00049000
48.00 P	0	0%	0			BP260904P00048000
47.50 P	0	0%	0			BP260904P00047500
47.00 P	2.21	0%	2	2	08-20	BP260904P00047000
46.50 P	1.82	0%	4	4	08-20	BP260904P00046500
46.00 P	0	0%	0			BP260904P00046000
45.50 P	1.22	0%	25	22	08-20	BP260904P00045500
45.00 P	0.99	-43.43%	2	6	08-20	BP260904P00045000
44.50 P	0	0%	0			BP260904P00044500
44.00 P	0.59	-41.58%	19	35	08-20	BP260904P00044000
43.50 P	0.80	0%	18	18	08-19	BP260904P00043500
43.00 P	0.31	-65.17%	2	20	08-20	BP260904P00043000
42.50 P	0.22	-40.54%	3	16	08-20	BP260904P00042500
42.00 P	0.20	-61.54%	1	10	08-20	BP260904P00042000
41.50 P	0.26	-25.71%	7	8	08-19	BP260904P00041500
41.00 P	0.43	-21.82%	3	38	08-17	BP260904P00041000
40.50 P	0.29	0%	10	10	08-17	BP260904P00040500
40.00 P	0.12	-14.29%	1	21	08-19	BP260904P00040000
39.50 P	0.10	-44.44%	44	44	08-18	BP260904P00039500
39.00 P	0.06	0.00%	5	41	08-18	BP260904P00039000
38.50 P	0.05	0%	6	6	08-18	BP260904P00038500
38.00 P	0.37	+37.04%	8	8	08-05	BP260904P00038000
37.50 P	0	0%	0			BP260904P00037500
37.00 P	0.30	0%	1	1	08-07	BP260904P00037000
36.00 P	0.14	0%	25	25	08-05	BP260904P00036000
35.00 P	0.07	0%	1	1	08-04	BP260904P00035000
34.00 P	0	0%	0			BP260904P00034000
33.00 P	0	0%	0			BP260904P00033000
32.00 P	0	0%	0			BP260904P00032000
31.00 P	0	0%	0			BP260904P00031000
30.00 P	0.22	0%	2	2	08-05	BP260904P00030000
25.00 P	0	0%	0			BP260904P00025000

document.getElementById("l36r5Z").onerror = function(){this.style.display='none';}; .dark-mode .fzHzKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzHzKt{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR