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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
42,262	21,273	2,113	29,777

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.08	-27.27%	3	489	09-17	BP270115C00070000
65 C	0.20	-20.00%	2	1,860	09-17	BP270115C00065000
60 C	0.33	-17.50%	7	2,749	09-17	BP270115C00060000
55 C	0.71	-16.47%	8	3,958	09-17	BP270115C00055000
50 C	1.67	-7.73%	14	4,160	09-17	BP270115C00050000
49 C	1.96	-8.84%	31	273	09-17	BP270115C00049000
48 C	2.29	-4.58%	24	1,295	09-17	BP270115C00048000
47 C	2.67	-6.97%	209	1,732	09-17	BP270115C00047000
46 C	3.10	-18.64%	61	1,612	09-17	BP270115C00046000
45 C	3.50	-20.63%	40	3,145	09-16	BP270115C00045000
44 C	4.10	-6.39%	258	1,919	09-17	BP270115C00044000
43 C	4.60	-10.33%	59	992	09-17	BP270115C00043000
42 C	5.42	-3.73%	6	2,535	09-17	BP270115C00042000
41 C	5.80	-9.80%	100	736	09-17	BP270115C00041000
40 C	6.80	+0.59%	32	26,096	09-17	BP270115C00040000
39 C	7.25	-0.68%	100	519	09-17	BP270115C00039000
38 C	8.00	-13.51%	9	808	09-17	BP270115C00038000
37 C	9.00	-7.22%	1	3,055	09-16	BP270115C00037000
36 C	7.38	+14.42%	1	88	08-13	BP270115C00036000
35 C	11.10	-9.83%	2	3,507	09-16	BP270115C00035000
34 C	8.65	0%	2	2	08-28	BP270115C00034000
33 C	0	0%	0			BP270115C00033000
32 C	14.90	+6.50%	1	774	09-15	BP270115C00032000
31 C	0	0%	0			BP270115C00031000
30 C	15.05	+6.36%	2	886	09-08	BP270115C00030000
29 C	0	0%	0			BP270115C00029000
28 C	18.10	+21.80%	40	190	09-16	BP270115C00028000
27 C	0	0%	0			BP270115C00027000
26 C	0	0%	0			BP270115C00026000
25 C	21.00	+12.06%	1	90	09-09	BP270115C00025000
24 C	0	0%	0			BP270115C00024000
23 C	20.70	+4.81%	15	35	08-18	BP270115C00023000
22 C	0	0%	0			BP270115C00022000
20 C	23.68	+2.51%	1	28	08-18	BP270115C00020000
15 C	27.29	-6.22%	5	2	08-13	BP270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP270115P00070000
65 P	0	0%	0			BP270115P00065000
60 P	15.05	-6.98%	8	8	03-19	BP270115P00060000
55 P	10.05	-4.29%	1	87	04-30	BP270115P00055000
50 P	6.91	-12.20%	10	446	09-01	BP270115P00050000
49 P	6.50	-16.67%	40	167	09-02	BP270115P00049000
48 P	5.75	+3.60%	18	20	05-20	BP270115P00048000
47 P	3.95	+17.91%	9	390	09-16	BP270115P00047000
46 P	2.88	-12.20%	2	205	09-15	BP270115P00046000
45 P	3.07	+27.92%	4	790	09-16	BP270115P00045000
44 P	2.41	-12.36%	3	467	09-16	BP270115P00044000
43 P	2.00	+2.56%	3	420	09-16	BP270115P00043000
42 P	1.67	+3.09%	59	1,099	09-16	BP270115P00042000
41 P	1.46	+10.61%	8	210	09-17	BP270115P00041000
40 P	1.05	+15.38%	21	2,504	09-16	BP270115P00040000
39 P	0.82	-15.46%	1	343	09-16	BP270115P00039000
38 P	0.77	-21.43%	1	196	09-08	BP270115P00038000
37 P	0.61	+24.49%	1	2,017	09-16	BP270115P00037000
36 P	0.48	+11.63%	2	782	09-17	BP270115P00036000
35 P	0.29	-21.62%	10	4,344	09-15	BP270115P00035000
34 P	0.32	-3.03%	1	1	09-10	BP270115P00034000
33 P	0.40	0%	10	10	08-19	BP270115P00033000
32 P	0.21	-16.00%	10	2,783	09-10	BP270115P00032000
31 P	0.17	0%	10	10	09-10	BP270115P00031000
30 P	0.09	0.00%	1	5,166	09-16	BP270115P00030000
29 P	0	0%	0			BP270115P00029000
28 P	0.14	-12.50%	1	3,159	08-31	BP270115P00028000
27 P	0	0%	0			BP270115P00027000
26 P	0	0%	0			BP270115P00026000
25 P	0.04	-63.64%	5	2,989	09-16	BP270115P00025000
24 P	0	0%	0			BP270115P00024000
23 P	0.04	-50.00%	200	1,323	08-21	BP270115P00023000
22 P	0	0%	0			BP270115P00022000
20 P	0.06	+50.00%	1	888	09-14	BP270115P00020000
15 P	0.13	-7.14%	1	1,066	09-14	BP270115P00015000

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