Dark

Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,822	17,504	2,772	18,713

BP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

BP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.03	-62.50%	1	39	08-11	BP261218C00070000
65 C	0.08	+60.00%	1	2,093	08-13	BP261218C00065000
60 C	0.26	-25.71%	161	7,638	08-03	BP261218C00060000
55 C	0.26	-21.21%	6	2,664	08-13	BP261218C00055000
50 C	0.71	-8.97%	24	1,539	08-13	BP261218C00050000
47 C	1.33	-1.48%	20	1,389	08-13	BP261218C00047000
45 C	1.90	-1.04%	4	2,142	08-13	BP261218C00045000
42 C	3.17	-5.93%	16	2,675	08-13	BP261218C00042000
40 C	4.28	-1.61%	8	10,351	08-13	BP261218C00040000
37 C	6.40	-2.74%	35	1,886	08-13	BP261218C00037000
35 C	8.27	-3.27%	4	2,645	08-12	BP261218C00035000
33 C	10.10	+14.12%	5	1,165	08-12	BP261218C00033000
30 C	12.95	+0.31%	1,800	83	08-13	BP261218C00030000
28 C	14.60	+0.62%	15	4	08-13	BP261218C00028000
25 C	19.04	+36.10%	5	2	08-13	BP261218C00025000
23 C	13.05	+23.11%	75	2	11-13	BP261218C00023000
20 C	22.35	+29.49%	10	3	08-13	BP261218C00020000
15 C	19.13	+10.90%	4	6	08-07	BP261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP261218P00070000
65 P	0	0%	0			BP261218P00065000
60 P	0	0%	0			BP261218P00060000
55 P	10.97	-44.87%	4	2	03-31	BP261218P00055000
50 P	8.45	-0.94%	2	1,075	07-21	BP261218P00050000
47 P	6.65	+33.00%	2	776	08-05	BP261218P00047000
45 P	4.32	-6.09%	2	919	08-11	BP261218P00045000
42 P	2.66	-16.88%	141	541	08-13	BP261218P00042000
40 P	1.85	0.00%	14	2,090	08-13	BP261218P00040000
37 P	0.94	-1.05%	10	1,066	08-13	BP261218P00037000
35 P	0.61	+1.67%	23	2,335	08-13	BP261218P00035000
33 P	0.33	-15.38%	20	1,387	08-13	BP261218P00033000
30 P	0.19	0.00%	16	2,087	08-13	BP261218P00030000
28 P	0.13	-31.58%	23	4,408	08-13	BP261218P00028000
25 P	0.08	-20.00%	4	2,241	08-12	BP261218P00025000
23 P	0.04	-33.33%	5	566	08-10	BP261218P00023000
20 P	0.05	-37.50%	5	1,297	07-07	BP261218P00020000
15 P	0.01	-80.00%	50	695	05-18	BP261218P00015000

Share