Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,540	3,630	847	4,106

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	0.09	-18.18%	1	380	08-11	BP270319C00070000
65 C	0.13	-35.00%	1	160	08-10	BP270319C00065000
60 C	0.32	-54.29%	1	355	08-07	BP270319C00060000
55 C	1.05	-19.23%	9	727	08-03	BP270319C00055000
50 C	1.45	0.00%	34	628	08-13	BP270319C00050000
47 C	2.14	-0.47%	5	653	08-13	BP270319C00047000
45 C	2.73	-3.19%	2	727	08-13	BP270319C00045000
42 C	3.85	-7.23%	6	884	08-13	BP270319C00042000
40 C	5.05	-7.00%	10	615	08-13	BP270319C00040000
37 C	7.00	-2.64%	5	2,865	08-13	BP270319C00037000
35 C	8.62	+12.39%	3	93	08-12	BP270319C00035000
33 C	10.22	+40.00%	2	53	08-13	BP270319C00033000
30 C	11.87	-18.42%	1	2	08-06	BP270319C00030000
28 C	16.45	-10.69%	2	4	06-03	BP270319C00028000
25 C	17.35	-1.59%	25	7	08-13	BP270319C00025000
23 C	19.45	-9.87%	60	17	08-13	BP270319C00023000
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	10.30	-23.25%	12	71	07-16	BP270319P00050000
47 P	7.30	-1.35%	44	178	08-07	BP270319P00047000
45 P	5.32	-10.59%	1	397	08-13	BP270319P00045000
42 P	3.60	+1.41%	228	661	08-13	BP270319P00042000
40 P	2.69	+0.37%	20	365	08-13	BP270319P00040000
37 P	1.72	+1.18%	20	1,497	08-13	BP270319P00037000
35 P	1.17	-23.03%	20	380	08-13	BP270319P00035000
33 P	0.86	-11.34%	20	800	08-13	BP270319P00033000
30 P	0.45	0.00%	20	252	08-13	BP270319P00030000
28 P	0.35	-23.91%	10	12	08-10	BP270319P00028000
25 P	0.26	-18.75%	1	98	07-20	BP270319P00025000
23 P	0.31	+14.81%	1	41	06-29	BP270319P00023000
20 P	0	0%	0			BP270319P00020000

Share