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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,013	16,427	2,770	17,958

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	0.08	+100.00%	2	36	07-20	BP261218C00070000
65 C	0.06	+50.00%	1	2,094	07-20	BP261218C00065000
60 C	0.30	+76.47%	1	7,524	07-23	BP261218C00060000
55 C	0.61	+19.61%	1	2,632	07-23	BP261218C00055000
50 C	1.37	+14.17%	24	1,184	07-23	BP261218C00050000
47 C	2.14	+14.44%	112	1,198	07-23	BP261218C00047000
45 C	2.96	+17.00%	31	1,759	07-23	BP261218C00045000
42 C	4.54	+16.11%	6	2,266	07-23	BP261218C00042000
40 C	5.76	+12.06%	1	10,316	07-23	BP261218C00040000
37 C	6.50	+11.11%	5	1,798	07-21	BP261218C00037000
35 C	9.70	+25.16%	1	2,643	07-23	BP261218C00035000
33 C	11.50	+74.24%	1	1,172	07-23	BP261218C00033000
30 C	12.00	+33.33%	1	796	07-17	BP261218C00030000
28 C	15.47	+58.50%	2	9	07-22	BP261218C00028000
25 C	13.99	+31.86%	3,477	2	02-19	BP261218C00025000
23 C	13.05	+23.11%	75	2	11-13	BP261218C00023000
20 C	17.26	-9.63%	2	3	06-26	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	8.65	+39.52%	1	777	06-18	BP261218P00047000
45 P	3.90	-29.73%	1	916	07-23	BP261218P00045000
42 P	3.21	-11.08%	2	492	07-21	BP261218P00042000
40 P	1.88	-3.59%	93	1,680	07-23	BP261218P00040000
37 P	1.14	-8.06%	158	731	07-22	BP261218P00037000
35 P	0.66	-7.04%	1	2,247	07-23	BP261218P00035000
33 P	0.39	-18.75%	3	1,403	07-23	BP261218P00033000
30 P	0.26	+4.00%	8	2,200	07-22	BP261218P00030000
28 P	0.19	-17.39%	3	4,411	07-20	BP261218P00028000
25 P	0.10	0.00%	2	2,237	07-20	BP261218P00025000
23 P	0.14	+40.00%	1	565	06-29	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