Dark

Check out our Level2View

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

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,800	3,972	869	5,348

BP Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

BP Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

BP Mar 19, 2027 Exp. - Max Pain @ $37.00

Puts

Calls

BP Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.25	0.00%	50	305	09-15	BP270319C00070000
65 C	0.35	+169.23%	65	110	09-17	BP270319C00065000
60 C	0.34	-27.66%	3	353	08-26	BP270319C00060000
55 C	1.20	-21.05%	10	813	09-17	BP270319C00055000
50 C	2.37	-3.27%	9	699	09-17	BP270319C00050000
49 C	3.20	+9.97%	6	14	09-15	BP270319C00049000
48 C	2.82	-22.31%	5	26	09-17	BP270319C00048000
47 C	3.45	0.00%	6	699	09-17	BP270319C00047000
46 C	3.72	-3.38%	53	167	09-17	BP270319C00046000
45 C	4.00	-13.61%	11	786	09-17	BP270319C00045000
44 C	3.70	-21.78%	1	4	08-25	BP270319C00044000
43 C	5.17	-8.33%	3	23	09-17	BP270319C00043000
42 C	6.00	-13.67%	10	856	09-16	BP270319C00042000
41 C	7.05	-0.56%	2	46	09-16	BP270319C00041000
40 C	5.77	-20.63%	4	597	08-25	BP270319C00040000
39 C	8.07	0%	2	2	09-17	BP270319C00039000
38 C	8.75	+37.36%	2	2	09-09	BP270319C00038000
37 C	9.95	+18.03%	1	2,864	09-11	BP270319C00037000
36 C	7.20	0%	2	1	08-28	BP270319C00036000
35 C	12.00	+22.45%	1	94	09-10	BP270319C00035000
34 C	0	0%	0			BP270319C00034000
33 C	10.22	+40.00%	2	53	08-13	BP270319C00033000
32 C	13.78	0%	1	1	09-17	BP270319C00032000
31 C	0	0%	0			BP270319C00031000
30 C	15.68	+16.58%	1	53	09-17	BP270319C00030000
29 C	0	0%	0			BP270319C00029000
28 C	15.20	-7.60%	349	180	08-14	BP270319C00028000
27 C	0	0%	0			BP270319C00027000
26 C	0	0%	0			BP270319C00026000
25 C	20.50	+13.89%	5	7	08-20	BP270319C00025000
24 C	0	0%	0			BP270319C00024000
23 C	19.45	-9.87%	60	17	08-13	BP270319C00023000
22 C	0	0%	0			BP270319C00022000
20 C	0	0%	0			BP270319C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BP270319P00070000
65 P	18.12	0%	7	7	03-31	BP270319P00065000
60 P	18.73	+15.62%	1	9	06-15	BP270319P00060000
55 P	18.12	+28.24%	4	185	06-26	BP270319P00055000
50 P	8.84	+1.96%	1	72	08-17	BP270319P00050000
49 P	0	0%	0			BP270319P00049000
48 P	0	0%	0			BP270319P00048000
47 P	5.10	-21.90%	18	196	09-08	BP270319P00047000
46 P	3.95	-9.40%	1	2	09-11	BP270319P00046000
45 P	4.30	-10.04%	1	398	09-02	BP270319P00045000
44 P	3.44	-12.91%	10	51	08-21	BP270319P00044000
43 P	2.92	-31.29%	1	13	09-09	BP270319P00043000
42 P	2.38	+17.82%	2	746	09-16	BP270319P00042000
41 P	1.97	+3.14%	6	8	09-16	BP270319P00041000
40 P	1.73	+2.37%	30	349	09-17	BP270319P00040000
39 P	1.43	+17.21%	1	34	09-16	BP270319P00039000
38 P	1.44	+2.13%	263	3	09-04	BP270319P00038000
37 P	1.00	-22.48%	11	1,495	09-11	BP270319P00037000
36 P	0.69	0%	64	64	09-15	BP270319P00036000
35 P	0.70	+22.81%	5	807	09-16	BP270319P00035000
34 P	0.55	+17.02%	5	29	09-16	BP270319P00034000
33 P	0.64	+16.36%	3	988	08-24	BP270319P00033000
32 P	0.52	-11.86%	1	4	09-02	BP270319P00032000
31 P	0	0%	0			BP270319P00031000
30 P	0.28	0.00%	1	589	09-11	BP270319P00030000
29 P	0	0%	0			BP270319P00029000
28 P	0.26	+4.00%	5	17	09-03	BP270319P00028000
27 P	0	0%	0			BP270319P00027000
26 P	0	0%	0			BP270319P00026000
25 P	0.18	+28.57%	10	109	08-27	BP270319P00025000
24 P	0	0%	0			BP270319P00024000
23 P	0.09	-70.97%	1	42	08-20	BP270319P00023000
22 P	0	0%	0			BP270319P00022000
20 P	0	0%	0			BP270319P00020000

Share