Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46,959	20,986	2,270	28,375

BP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BP Jan 15, 2027 Exp. - Max Pain @ $37.00

Puts

Calls

BP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.07	+133.33%	182	317	08-11	BP270115C00070000
65 C	0.12	+100.00%	121	1,703	08-11	BP270115C00065000
60 C	0.17	-15.00%	1	2,491	08-11	BP270115C00060000
55 C	0.43	+16.22%	1	3,788	08-11	BP270115C00055000
50 C	0.93	-7.00%	30	3,738	08-13	BP270115C00050000
49 C	1.15	-4.96%	23	274	08-12	BP270115C00049000
48 C	1.45	+7.41%	5	318	08-11	BP270115C00048000
47 C	1.64	-6.82%	4	1,357	08-12	BP270115C00047000
46 C	1.93	-6.31%	2	1,452	08-12	BP270115C00046000
45 C	2.31	-1.28%	54	3,037	08-12	BP270115C00045000
44 C	2.55	-3.04%	35	1,690	08-13	BP270115C00044000
43 C	2.71	-10.56%	1	821	08-13	BP270115C00043000
42 C	3.46	-6.49%	2	2,425	08-13	BP270115C00042000
41 C	4.29	+12.89%	3	629	08-11	BP270115C00041000
40 C	4.86	+5.19%	14	31,824	08-11	BP270115C00040000
39 C	5.58	+23.73%	3	478	08-11	BP270115C00039000
38 C	5.93	+10.02%	27	791	08-13	BP270115C00038000
37 C	6.25	-9.16%	7	3,102	08-13	BP270115C00037000
36 C	7.38	+14.42%	1	88	08-13	BP270115C00036000
35 C	8.25	-1.90%	22	3,518	08-13	BP270115C00035000
32 C	10.85	-2.52%	1	782	08-13	BP270115C00032000
30 C	12.82	+7.55%	1	2,993	08-10	BP270115C00030000
28 C	14.85	+2.13%	1,250	173	08-13	BP270115C00028000
25 C	17.80	+43.78%	480	91	08-13	BP270115C00025000
23 C	19.75	+2.33%	150	35	08-13	BP270115C00023000
20 C	23.10	+9.69%	170	28	08-13	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	11.50	+70.37%	36	446	07-08	BP270115P00050000
49 P	7.80	+22.83%	2	167	08-04	BP270115P00049000
48 P	5.75	+3.60%	18	20	05-20	BP270115P00048000
47 P	6.80	-21.39%	3	372	08-05	BP270115P00047000
46 P	4.20	-9.68%	1	57	07-31	BP270115P00046000
45 P	4.80	+4.80%	15	778	08-13	BP270115P00045000
44 P	4.00	-3.61%	1	192	08-13	BP270115P00044000
43 P	3.40	+0.29%	30	143	08-12	BP270115P00043000
42 P	2.92	+0.34%	8	943	08-13	BP270115P00042000
41 P	2.45	0.00%	2	153	08-13	BP270115P00041000
40 P	2.50	-2.72%	1	2,421	08-06	BP270115P00040000
39 P	1.36	-20.47%	20	337	07-31	BP270115P00039000
38 P	1.72	-4.97%	8	55	08-07	BP270115P00038000
37 P	1.10	-8.33%	7	2,158	08-12	BP270115P00037000
36 P	1.16	+5.45%	67	129	08-07	BP270115P00036000
35 P	0.73	-2.67%	1	4,375	08-12	BP270115P00035000
32 P	0.36	-2.70%	21	2,803	08-13	BP270115P00032000
30 P	0.23	-8.00%	18	5,382	08-13	BP270115P00030000
28 P	0.17	0.00%	1	3,160	07-27	BP270115P00028000
25 P	0.10	-33.33%	1	3,290	08-13	BP270115P00025000
23 P	0.08	-38.46%	5	1,211	08-12	BP270115P00023000
20 P	0.05	+66.67%	6	893	08-12	BP270115P00020000
15 P	0.02	-66.67%	1	1,065	08-05	BP270115P00015000

Share