Dark

Check out our API

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,315	1,657	930	3,159

BP Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

BP Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

BP Jun 17, 2027 Exp. - Max Pain @ $37.00

Puts

Calls

BP Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.64	+28.00%	1	3	09-11	BP270617C00065000
60 C	1.06	-0.93%	1	33	09-17	BP270617C00060000
55 C	2.25	+13.64%	44	130	09-15	BP270617C00055000
50 C	3.57	+13.33%	4	350	09-15	BP270617C00050000
47 C	4.09	-17.37%	10	715	09-17	BP270617C00047000
45 C	5.10	-2.30%	2	426	09-17	BP270617C00045000
42 C	6.59	-6.92%	17	685	09-16	BP270617C00042000
40 C	8.20	+7.89%	2	560	09-11	BP270617C00040000
37 C	11.20	+13.59%	1	37	09-15	BP270617C00037000
35 C	12.81	+43.13%	1	13	09-15	BP270617C00035000
33 C	13.23	+3.36%	5	8	09-17	BP270617C00033000
30 C	13.10	+3.15%	1	2,006	08-13	BP270617C00030000
28 C	0	0%	0			BP270617C00028000
25 C	20.50	0%	6	6	09-09	BP270617C00025000
23 C	0	0%	0			BP270617C00023000
20 C	0	0%	0			BP270617C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			BP270617P00065000
60 P	0	0%	0			BP270617P00060000
55 P	17.70	0%	2	2	06-24	BP270617P00055000
50 P	8.25	-19.12%	42	43	08-19	BP270617P00050000
47 P	5.65	-11.02%	1	63	09-17	BP270617P00047000
45 P	4.75	-6.86%	1	822	09-08	BP270617P00045000
42 P	3.00	+11.11%	10	238	09-16	BP270617P00042000
40 P	2.32	+0.87%	2	305	09-11	BP270617P00040000
37 P	1.66	-9.29%	3	588	09-08	BP270617P00037000
35 P	1.10	-14.06%	1,001	1,319	09-10	BP270617P00035000
33 P	1.19	+2.59%	46	99	08-28	BP270617P00033000
30 P	0.50	-9.09%	12	223	09-17	BP270617P00030000
28 P	0.48	+11.63%	1	65	08-25	BP270617P00028000
25 P	0.26	-13.33%	1	299	08-19	BP270617P00025000
23 P	0.20	-16.67%	1	22	08-27	BP270617P00023000
20 P	0.21	0%	1	1	07-09	BP270617P00020000

Share