Dark

Check out our Level2View

BP
BP p.l.c.
stock NYSE ADR

At Close

Sep 18, 2026 3:59:58 PM EDT

44.59USD-1.827%(-0.83)11,222,477

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

44.76USD-1.453%(-0.66)184,084

After-hours

Sep 18, 2026 4:10:30 PM EDT

44.58USD-0.022%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,061	26,565	11,004	19,040

BP Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

BP Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BP Oct 16, 2026 Exp. - Max Pain @ $44.00

Puts

Calls

BP Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.09	+800.00%	2	161	08-03	BP261016C00070000
65 C	0.04	+300.00%	1	287	09-09	BP261016C00065000
60 C	0.01	-80.00%	2	567	08-31	BP261016C00060000
55 C	0.05	-44.44%	2	3,231	09-17	BP261016C00055000
50 C	0.38	-9.52%	626	4,105	09-17	BP261016C00050000
49 C	0.59	+3.51%	44	1,277	09-17	BP261016C00049000
48 C	0.73	-2.67%	51	6,410	09-17	BP261016C00048000
47 C	1.05	-4.55%	632	3,121	09-17	BP261016C00047000
46 C	1.43	-5.30%	1,509	4,813	09-17	BP261016C00046000
45 C	1.99	-3.86%	66	2,593	09-17	BP261016C00045000
44 C	2.50	-16.94%	12	9,278	09-17	BP261016C00044000
43 C	3.35	+2.13%	1	2,496	09-17	BP261016C00043000
42 C	3.95	-0.25%	5	1,342	09-17	BP261016C00042000
41 C	5.13	-13.05%	3	760	09-16	BP261016C00041000
40 C	5.90	-18.06%	32	590	09-16	BP261016C00040000
39 C	7.30	+10.11%	1	704	09-11	BP261016C00039000
38 C	7.81	-13.89%	2	319	09-17	BP261016C00038000
37 C	9.20	-0.33%	30	342	09-14	BP261016C00037000
36 C	10.20	+25.93%	4	147	09-14	BP261016C00036000
35 C	10.33	+20.40%	1	6	09-17	BP261016C00035000
34 C	10.25	-7.66%	2	2	09-02	BP261016C00034000
33 C	9.65	+49.38%	985	10	08-13	BP261016C00033000
32 C	10.60	+120.83%	260	62	08-13	BP261016C00032000
31 C	14.40	+13.39%	1	1	08-20	BP261016C00031000
30 C	12.58	-8.51%	1	1	08-17	BP261016C00030000
25 C	21.10	0%	2	1	04-01	BP261016C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP261016P00070000
65 P	0	0%	0			BP261016P00065000
60 P	0	0%	0			BP261016P00060000
55 P	11.92	0%	7	7	07-30	BP261016P00055000
50 P	4.65	+25.68%	1	30	09-16	BP261016P00050000
49 P	3.40	-38.52%	2	40	09-14	BP261016P00049000
48 P	2.55	+9.44%	1	290	09-16	BP261016P00048000
47 P	2.02	+18.82%	55	281	09-16	BP261016P00047000
46 P	1.85	-5.13%	269	1,566	09-17	BP261016P00046000
45 P	1.33	+9.92%	93	8,790	09-17	BP261016P00045000
44 P	0.96	-6.80%	8,030	4,536	09-17	BP261016P00044000
43 P	0.61	+5.17%	5	615	09-17	BP261016P00043000
42 P	0.40	+5.26%	17	1,146	09-17	BP261016P00042000
41 P	0.26	-13.33%	7	1,393	09-17	BP261016P00041000
40 P	0.17	+21.43%	2	934	09-17	BP261016P00040000
39 P	0.10	-23.08%	25	1,581	09-17	BP261016P00039000
38 P	0.10	+42.86%	3	999	09-16	BP261016P00038000
37 P	0.05	-28.57%	4	3,309	09-15	BP261016P00037000
36 P	0.05	-16.67%	1	883	09-14	BP261016P00036000
35 P	0.04	-20.00%	113	2,442	09-11	BP261016P00035000
34 P	0.08	-27.27%	1	366	09-11	BP261016P00034000
33 P	0.07	+75.00%	1	287	09-04	BP261016P00033000
32 P	0.05	0.00%	1	57	09-04	BP261016P00032000
31 P	0.03	-40.00%	30	54	08-24	BP261016P00031000
30 P	0.03	-25.00%	13	155	09-08	BP261016P00030000
25 P	0.01	-75.00%	575	283	08-24	BP261016P00025000

Share