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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
66,041	53,679	1,898	30,270

BP Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

BP Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BP Sep 18, 2026 Exp. - Max Pain @ $37.00

Puts

Calls

BP Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.02	-33.33%	1	4,256	07-23	BP260918C00070000
65 C	0.04	0.00%	1	67	07-23	BP260918C00065000
60 C	0.08	+300.00%	100	416	07-23	BP260918C00060000
55 C	0.15	+15.38%	1	16,189	07-23	BP260918C00055000
50 C	0.47	+27.03%	121	11,567	07-23	BP260918C00050000
49 C	0.49	+48.48%	3	534	07-22	BP260918C00049000
48 C	0.73	+12.31%	260	14,315	07-23	BP260918C00048000
47 C	1.03	+28.75%	632	1,754	07-23	BP260918C00047000
46 C	1.34	+21.82%	3	678	07-23	BP260918C00046000
45 C	1.75	+25.00%	45	3,049	07-23	BP260918C00045000
44 C	2.13	+20.34%	118	854	07-23	BP260918C00044000
43 C	2.73	+21.88%	216	6,120	07-23	BP260918C00043000
42 C	3.20	+14.70%	212	10,765	07-23	BP260918C00042000
41 C	4.05	+59.45%	18	402	07-23	BP260918C00041000
40 C	4.65	+11.51%	3	16,762	07-23	BP260918C00040000
39 C	5.75	+17.35%	1	245	07-23	BP260918C00039000
38 C	4.95	+10.00%	14	1,998	07-21	BP260918C00038000
37 C	7.53	+11.06%	603	26,883	07-23	BP260918C00037000
36 C	7.60	+31.03%	1	23	07-22	BP260918C00036000
35 C	9.46	+10.51%	1	1,851	07-23	BP260918C00035000
34 C	8.19	+2.37%	1	85	07-20	BP260918C00034000
33 C	10.65	+42.95%	1	1	07-23	BP260918C00033000
32 C	9.50	+106.52%	10	777	07-15	BP260918C00032000
30 C	6.57	-13.67%	5	95	07-01	BP260918C00030000
27 C	18.25	+79.80%	10	7	05-14	BP260918C00027000
25 C	21.40	+10.03%	1	1	03-26	BP260918C00025000
23 C	13.70	+5.38%	11	11	11-14	BP260918C00023000
20 C	24.10	-10.91%	80	15	05-14	BP260918C00020000
15 C	0	0%	0			BP260918C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP260918P00070000
65 P	21.30	+9.51%	2	2	06-04	BP260918P00065000
60 P	18.28	0%	2	2	05-28	BP260918P00060000
55 P	9.80	0%	10	10	04-22	BP260918P00055000
50 P	5.90	-2.16%	5	13	05-18	BP260918P00050000
49 P	7.89	+14.35%	12	26	07-17	BP260918P00049000
48 P	6.20	-11.05%	2	130	07-21	BP260918P00048000
47 P	4.20	-31.03%	4	332	07-23	BP260918P00047000
46 P	3.90	-24.86%	1	372	07-22	BP260918P00046000
45 P	4.00	-8.68%	13	546	07-21	BP260918P00045000
44 P	2.58	-29.32%	2	465	07-22	BP260918P00044000
43 P	2.03	-30.95%	9	541	07-22	BP260918P00043000
42 P	1.42	-9.55%	3	1,583	07-23	BP260918P00042000
41 P	1.00	-15.97%	55	552	07-23	BP260918P00041000
40 P	0.76	-15.56%	218	2,356	07-23	BP260918P00040000
39 P	0.53	-18.46%	1	709	07-23	BP260918P00039000
38 P	0.42	-8.70%	8	15,767	07-23	BP260918P00038000
37 P	0.32	-3.03%	24	1,735	07-23	BP260918P00037000
36 P	0.26	-21.21%	1	192	07-22	BP260918P00036000
35 P	0.19	-17.39%	2	2,640	07-22	BP260918P00035000
34 P	0.21	-25.00%	20	165	07-17	BP260918P00034000
33 P	0.07	-53.33%	10	148	07-23	BP260918P00033000
32 P	0.09	-70.00%	5	928	07-22	BP260918P00032000
30 P	0.04	-75.00%	7	624	07-22	BP260918P00030000
27 P	0.08	+60.00%	15	735	07-14	BP260918P00027000
25 P	0.03	-50.00%	30	239	07-17	BP260918P00025000
23 P	0.04	-33.33%	1	57	06-15	BP260918P00023000
20 P	0.05	-28.57%	5	1,207	05-07	BP260918P00020000
15 P	0.03	-70.00%	1	92	01-22	BP260918P00015000

Share