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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,530	7,978	1,275	11,549

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 @ $39.00

Puts

Calls

BP Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.01	-88.89%	1	111	07-17	BP261016C00070000
65 C	0.06	-60.00%	134	186	07-13	BP261016C00065000
60 C	0.05	-50.00%	17	566	07-17	BP261016C00060000
55 C	0.30	+87.50%	3	798	07-23	BP261016C00055000
50 C	0.80	+26.98%	94	1,690	07-23	BP261016C00050000
49 C	1.01	+83.64%	1	219	07-23	BP261016C00049000
48 C	1.22	+24.49%	7	290	07-23	BP261016C00048000
47 C	1.46	+20.66%	12	358	07-23	BP261016C00047000
46 C	1.48	+27.59%	72	851	07-22	BP261016C00046000
45 C	2.22	+21.31%	1,166	1,814	07-23	BP261016C00045000
44 C	2.55	+12.33%	4	1,095	07-23	BP261016C00044000
43 C	3.20	+17.65%	21	1,239	07-23	BP261016C00043000
42 C	3.80	+18.75%	100	997	07-23	BP261016C00042000
41 C	4.52	+49.17%	3	582	07-23	BP261016C00041000
40 C	5.13	+14.00%	6	443	07-23	BP261016C00040000
39 C	3.98	+9.94%	10	711	07-17	BP261016C00039000
38 C	5.21	+9.92%	5	307	07-21	BP261016C00038000
37 C	6.85	+37.83%	3	320	07-22	BP261016C00037000
36 C	6.89	+70.12%	5	160	07-21	BP261016C00036000
35 C	6.43	+71.47%	736	1,179	07-13	BP261016C00035000
34 C	7.40	+72.09%	8	224	07-16	BP261016C00034000
33 C	6.46	+29.20%	10	287	07-08	BP261016C00033000
32 C	4.80	-17.24%	37	62	07-01	BP261016C00032000
31 C	6.75	+19.47%	1	12	07-02	BP261016C00031000
30 C	13.52	+102.40%	5	6	07-22	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	0	0%	0			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	5.13	-4.11%	1	123	06-03	BP261016P00047000
46 P	5.14	+10.54%	1	566	06-09	BP261016P00046000
45 P	3.15	-51.46%	60	172	07-23	BP261016P00045000
44 P	2.64	-52.43%	7	62	07-23	BP261016P00044000
43 P	2.09	-13.28%	6	169	07-23	BP261016P00043000
42 P	1.96	-13.66%	52	527	07-22	BP261016P00042000
41 P	1.34	-16.77%	41	661	07-23	BP261016P00041000
40 P	1.07	-12.30%	6	354	07-23	BP261016P00040000
39 P	0.92	-20.69%	1	1,202	07-22	BP261016P00039000
38 P	0.83	-14.43%	14	826	07-21	BP261016P00038000
37 P	0.47	-14.55%	1	3,161	07-23	BP261016P00037000
36 P	0.48	-11.11%	1	797	07-21	BP261016P00036000
35 P	0.28	-15.15%	15	2,472	07-23	BP261016P00035000
34 P	0.48	-36.84%	20	370	07-13	BP261016P00034000
33 P	0.18	-41.94%	10	228	07-22	BP261016P00033000
32 P	0.15	-25.00%	5	43	07-22	BP261016P00032000
31 P	0.16	-11.11%	3	24	07-20	BP261016P00031000
30 P	0.10	+25.00%	5	139	07-23	BP261016P00030000
25 P	0.03	-25.00%	1	576	07-22	BP261016P00025000

Share