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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,616	16,389	4,588	8,057

BP Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

BP Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

BP Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

BP Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.66	-12.00%	1	1,719	08-13	BP280121C00070000
65 C	0.93	+9.41%	5	1,169	08-13	BP280121C00065000
60 C	1.56	+15.56%	17	383	08-11	BP280121C00060000
55 C	2.14	-4.04%	1	7,081	08-13	BP280121C00055000
50 C	3.27	-2.68%	57	4,181	08-13	BP280121C00050000
45 C	4.75	-1.04%	73	1,856	08-13	BP280121C00045000
42 C	6.00	-1.64%	41	3,552	08-13	BP280121C00042000
40 C	7.02	-3.31%	6	11,480	08-12	BP280121C00040000
37 C	8.50	-2.97%	5	1,568	08-13	BP280121C00037000
35 C	9.70	-2.02%	9	1,121	08-13	BP280121C00035000
32 C	11.88	+8.69%	7	784	08-12	BP280121C00032000
30 C	13.50	+8.00%	11	431	08-10	BP280121C00030000
28 C	14.81	+4.74%	3	469	08-12	BP280121C00028000
25 C	17.80	+5.39%	2,600	130	08-13	BP280121C00025000
23 C	19.25	-9.84%	155	33	08-13	BP280121C00023000
20 C	22.90	+8.69%	365	48	08-13	BP280121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	29.00	-8.52%	10	1	07-14	BP280121P00070000
65 P	27.65	+1.47%	10	4	06-29	BP280121P00065000
60 P	22.85	+1.78%	15	149	06-29	BP280121P00060000
55 P	14.80	-2.31%	3	1,957	08-06	BP280121P00055000
50 P	10.95	+12.89%	4	1,969	08-06	BP280121P00050000
45 P	7.25	+3.13%	1	508	08-13	BP280121P00045000
42 P	5.55	-2.63%	26	286	08-12	BP280121P00042000
40 P	4.65	+3.33%	42	1,673	08-12	BP280121P00040000
37 P	3.40	-6.85%	39	720	08-10	BP280121P00037000
35 P	2.68	-10.67%	12	1,667	08-12	BP280121P00035000
32 P	1.83	-8.96%	65	442	08-13	BP280121P00032000
30 P	1.49	-1.97%	1	160	08-05	BP280121P00030000
28 P	1.15	+15.00%	1	311	08-05	BP280121P00028000
25 P	0.69	+6.15%	1	939	08-13	BP280121P00025000
23 P	0.54	-10.00%	1	942	08-07	BP280121P00023000
20 P	0.32	-8.57%	8	917	08-03	BP280121P00020000

Share