Dark

Check out our Level2View

BP
BP p.l.c.
stock NYSE ADR

At Close

Aug 14, 2026 3:59:59 PM EDT

42.55USD-0.654%(-0.28)6,334,620

42.54Bid 42.57Ask 0.03Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

42.51USD-0.747%(-0.32)86,325

After-hours

Aug 14, 2026 4:43:30 PM EDT

42.53USD-0.047%(-0.02)2,995

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,222	12,896	10,136	13,210

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	0.05	0.00%	100	286	08-05	BP261016C00065000
60 C	0.06	+20.00%	65	632	08-11	BP261016C00060000
55 C	0.11	+83.33%	6	1,621	08-11	BP261016C00055000
50 C	0.35	+6.06%	13	1,911	08-11	BP261016C00050000
49 C	0.46	+27.78%	1	257	08-11	BP261016C00049000
48 C	0.48	-21.31%	2	739	08-13	BP261016C00048000
47 C	0.75	+56.25%	11	478	08-10	BP261016C00047000
46 C	0.86	-2.27%	12	1,948	08-13	BP261016C00046000
45 C	1.15	-1.71%	123	2,189	08-13	BP261016C00045000
44 C	1.45	-3.97%	27	1,066	08-13	BP261016C00044000
43 C	1.89	-2.07%	27	1,608	08-13	BP261016C00043000
42 C	2.35	+3.98%	2	1,336	08-13	BP261016C00042000
41 C	2.91	-1.69%	3	786	08-13	BP261016C00041000
40 C	3.59	-2.97%	18	483	08-13	BP261016C00040000
39 C	4.29	-4.67%	1	708	08-13	BP261016C00039000
38 C	5.57	+6.70%	12	338	08-11	BP261016C00038000
37 C	6.17	+1.48%	18	331	08-11	BP261016C00037000
36 C	6.05	+1.00%	1	158	08-10	BP261016C00036000
35 C	7.90	-0.88%	5	5	08-13	BP261016C00035000
34 C	9.10	+22.97%	470	2	08-13	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	11.50	+70.37%	30	1	08-13	BP261016C00031000
30 C	13.75	+1.70%	10	1	08-13	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	8.50	+51.79%	15	25	05-26	BP261016P00050000
49 P	5.53	+0.55%	37	39	04-29	BP261016P00049000
48 P	9.14	-4.09%	2	288	06-23	BP261016P00048000
47 P	6.20	+20.86%	3	123	08-05	BP261016P00047000
46 P	3.50	-31.91%	13	576	08-03	BP261016P00046000
45 P	2.88	+11.63%	15	187	08-03	BP261016P00045000
44 P	2.40	-0.41%	95	8,563	08-03	BP261016P00044000
43 P	2.20	+2.80%	21	328	08-12	BP261016P00043000
42 P	1.77	-8.29%	7	665	08-13	BP261016P00042000
41 P	1.30	-1.52%	399	1,376	08-13	BP261016P00041000
40 P	1.08	+12.50%	2	593	08-13	BP261016P00040000
39 P	0.70	+4.48%	106	1,536	08-13	BP261016P00039000
38 P	0.51	-17.74%	15	951	08-11	BP261016P00038000
37 P	0.35	-16.67%	1	3,288	08-13	BP261016P00037000
36 P	0.25	-10.71%	1	852	08-11	BP261016P00036000
35 P	0.17	-41.38%	1	2,481	08-13	BP261016P00035000
34 P	0.13	-13.33%	1	370	08-13	BP261016P00034000
33 P	0.14	-17.65%	15	285	08-03	BP261016P00033000
32 P	0.09	-10.00%	5	57	08-12	BP261016P00032000
31 P	0.08	-20.00%	4	24	08-10	BP261016P00031000
30 P	0.05	0.00%	8	155	08-13	BP261016P00030000
25 P	0.04	+33.33%	1	577	08-05	BP261016P00025000

Share