Dark

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,270	38,010	2,804	31,159

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.11	+175.00%	5	42	09-14	BP261218C00070000
65 C	0.08	+60.00%	1	2,093	08-13	BP261218C00065000
60 C	0.35	+9.37%	1	7,640	09-15	BP261218C00060000
55 C	0.55	-5.17%	27	2,766	09-17	BP261218C00055000
50 C	1.32	-2.94%	85	3,624	09-17	BP261218C00050000
49 C	1.84	-14.42%	32	130	09-16	BP261218C00049000
48 C	1.95	-5.80%	5	345	09-16	BP261218C00048000
47 C	2.23	-6.69%	2	1,738	09-17	BP261218C00047000
46 C	2.80	-0.36%	11	703	09-17	BP261218C00046000
45 C	3.17	+0.63%	63	18,929	09-17	BP261218C00045000
44 C	3.65	-2.14%	42	200	09-17	BP261218C00044000
43 C	4.61	-15.41%	50	124	09-16	BP261218C00043000
42 C	5.20	-15.99%	11	2,805	09-16	BP261218C00042000
41 C	6.03	-7.66%	5	7	09-16	BP261218C00041000
40 C	6.50	+0.78%	17	10,350	09-17	BP261218C00040000
39 C	6.95	0%	1	1	09-08	BP261218C00039000
38 C	7.95	+13.57%	1	1	08-20	BP261218C00038000
37 C	9.10	+1.56%	15	1,879	09-17	BP261218C00037000
36 C	0	0%	0			BP261218C00036000
35 C	11.50	-4.56%	3	2,639	09-16	BP261218C00035000
34 C	0	0%	0			BP261218C00034000
33 C	12.40	+9.73%	5	1,150	09-09	BP261218C00033000
32 C	14.00	0%	5	5	09-14	BP261218C00032000
31 C	0	0%	0			BP261218C00031000
30 C	16.51	+27.49%	1	82	09-10	BP261218C00030000
29 C	0	0%	0			BP261218C00029000
28 C	14.60	+0.62%	15	4	08-13	BP261218C00028000
27 C	0	0%	0			BP261218C00027000
26 C	0	0%	0			BP261218C00026000
25 C	19.04	+36.10%	5	2	08-13	BP261218C00025000
24 C	0	0%	0			BP261218C00024000
23 C	13.05	+23.11%	75	2	11-13	BP261218C00023000
22 C	0	0%	0			BP261218C00022000
20 C	22.35	+29.49%	10	3	08-13	BP261218C00020000
15 C	32.60	+3.99%	20	16	09-15	BP261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP261218P00070000
65 P	0	0%	0			BP261218P00065000
60 P	17.43	0%	2	2	08-31	BP261218P00060000
55 P	10.97	-44.87%	4	2	03-31	BP261218P00055000
50 P	6.30	-25.44%	1	1,076	09-08	BP261218P00050000
49 P	0	0%	0			BP261218P00049000
48 P	4.10	+2.24%	7	17	09-16	BP261218P00048000
47 P	3.80	+20.25%	1	768	09-16	BP261218P00047000
46 P	2.75	-20.29%	10	30	09-15	BP261218P00046000
45 P	2.68	+22.94%	251	909	09-17	BP261218P00045000
44 P	2.24	+17.89%	7,801	7,912	09-17	BP261218P00044000
43 P	1.71	+6.21%	15	1,515	09-16	BP261218P00043000
42 P	1.53	-1.92%	1	870	09-17	BP261218P00042000
41 P	1.20	+6.19%	82	148	09-17	BP261218P00041000
40 P	0.98	+6.52%	12	2,502	09-17	BP261218P00040000
39 P	0.77	+11.59%	32	268	09-17	BP261218P00039000
38 P	0.43	-14.00%	1	253	09-15	BP261218P00038000
37 P	0.46	+21.05%	2	1,040	09-17	BP261218P00037000
36 P	0.35	+9.37%	3	108	09-17	BP261218P00036000
35 P	0.24	+9.09%	10	2,652	09-16	BP261218P00035000
34 P	0.24	-27.27%	1	1,256	09-14	BP261218P00034000
33 P	0.18	-5.26%	2	1,361	09-17	BP261218P00033000
32 P	0	0%	0			BP261218P00032000
31 P	0	0%	0			BP261218P00031000
30 P	0.10	+25.00%	1	2,077	09-17	BP261218P00030000
29 P	0	0%	0			BP261218P00029000
28 P	0.06	-14.29%	1	4,405	09-17	BP261218P00028000
27 P	0	0%	0			BP261218P00027000
26 P	0	0%	0			BP261218P00026000
25 P	0.04	0.00%	1	2,240	09-17	BP261218P00025000
24 P	0	0%	0			BP261218P00024000
23 P	0.05	0.00%	1	563	08-18	BP261218P00023000
22 P	0	0%	0			BP261218P00022000
20 P	0.03	+50.00%	1	1,296	08-20	BP261218P00020000
15 P	0.05	+400.00%	2	693	08-14	BP261218P00015000

document.getElementById("lrCZXh").onerror = function(){this.style.display='none';}; .dark-mode .M6F1GC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6F1GC{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR