Dark

Check out our Level2View

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
48,181	18,598	2,141	28,331

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	0.05	0.00%	1	491	07-20	BP270115C00070000
65 C	0.20	+100.00%	7	1,821	07-23	BP270115C00065000
60 C	0.41	+20.59%	5	2,512	07-23	BP270115C00060000
55 C	0.75	+17.19%	6	2,991	07-23	BP270115C00055000
50 C	1.49	+10.37%	58	3,567	07-23	BP270115C00050000
49 C	1.60	+34.45%	3	314	07-22	BP270115C00049000
48 C	2.20	+20.88%	1	334	07-23	BP270115C00048000
47 C	2.50	+19.62%	4	1,307	07-23	BP270115C00047000
46 C	2.71	+32.84%	5	994	07-23	BP270115C00046000
45 C	3.25	+14.44%	1	2,866	07-23	BP270115C00045000
44 C	3.20	+17.65%	52	1,401	07-22	BP270115C00044000
43 C	4.26	+15.14%	12	661	07-23	BP270115C00043000
42 C	4.80	+15.66%	10	2,417	07-23	BP270115C00042000
41 C	3.55	+7.58%	39	626	07-14	BP270115C00041000
40 C	6.10	+14.02%	11	31,809	07-23	BP270115C00040000
39 C	4.90	+27.27%	50	506	07-20	BP270115C00039000
38 C	7.33	+49.59%	58	767	07-23	BP270115C00038000
37 C	5.90	+2.61%	37	3,120	07-17	BP270115C00037000
36 C	6.35	+16.51%	10	67	07-15	BP270115C00036000
35 C	9.95	+12.30%	3	3,542	07-23	BP270115C00035000
32 C	12.50	+15.53%	35	817	07-23	BP270115C00032000
30 C	12.68	+6.91%	2	3,004	07-21	BP270115C00030000
28 C	16.76	+1.58%	3	653	05-22	BP270115C00028000
25 C	12.38	-15.21%	2	101	06-30	BP270115C00025000
23 C	19.20	+28.00%	1	51	07-20	BP270115C00023000
20 C	21.06	-12.36%	10	38	07-13	BP270115C00020000
15 C	29.10	-0.68%	42	2	05-14	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	6.35	+4.10%	1	165	05-20	BP270115P00049000
48 P	5.75	+3.60%	18	20	05-20	BP270115P00048000
47 P	8.65	-5.98%	1	375	06-23	BP270115P00047000
46 P	4.73	-24.92%	2	56	07-23	BP270115P00046000
45 P	8.15	+8.67%	11	817	06-24	BP270115P00045000
44 P	4.40	-16.19%	1	167	07-21	BP270115P00044000
43 P	4.45	-25.21%	1	106	07-14	BP270115P00043000
42 P	3.60	-8.86%	70	968	07-17	BP270115P00042000
41 P	2.28	-34.86%	12	153	07-23	BP270115P00041000
40 P	1.98	-15.02%	29	2,434	07-23	BP270115P00040000
39 P	1.62	-45.08%	20	334	07-23	BP270115P00039000
38 P	1.28	-37.56%	20	54	07-23	BP270115P00038000
37 P	1.16	-17.14%	20	2,118	07-23	BP270115P00037000
36 P	0.89	-23.28%	20	61	07-23	BP270115P00036000
35 P	0.81	+3.85%	14	4,356	07-23	BP270115P00035000
32 P	0.41	-8.89%	20	2,783	07-23	BP270115P00032000
30 P	0.33	-5.71%	10	5,380	07-23	BP270115P00030000
28 P	0.17	-19.05%	20	3,160	07-23	BP270115P00028000
25 P	0.25	+19.05%	1	3,284	07-07	BP270115P00025000
23 P	0.13	-27.78%	2	1,206	07-13	BP270115P00023000
20 P	0.06	-33.33%	5	890	07-14	BP270115P00020000
15 P	0.01	0.00%	1	1,044	07-17	BP270115P00015000

Share