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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,034	16,847	5,349	8,507

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	1.18	-9.92%	6	1,725	09-16	BP280121C00070000
65 C	1.65	-9.34%	50	1,223	09-16	BP280121C00065000
60 C	2.29	-10.20%	2	398	09-16	BP280121C00060000
55 C	3.30	-11.05%	2	7,169	09-16	BP280121C00055000
50 C	4.58	-5.57%	1	4,165	09-17	BP280121C00050000
45 C	6.59	+2.97%	19	2,167	09-17	BP280121C00045000
42 C	8.05	-10.56%	2	3,769	09-16	BP280121C00042000
40 C	8.92	-0.89%	6	11,471	09-17	BP280121C00040000
37 C	11.90	+0.59%	101	1,601	09-15	BP280121C00037000
35 C	12.45	-7.91%	16	1,098	09-17	BP280121C00035000
32 C	15.08	+22.60%	7	790	09-14	BP280121C00032000
30 C	16.52	-1.43%	40	460	09-16	BP280121C00030000
28 C	19.40	+4.75%	11	484	09-15	BP280121C00028000
25 C	20.20	-9.30%	5	211	09-17	BP280121C00025000
23 C	19.25	-9.84%	155	33	08-13	BP280121C00023000
20 C	24.00	+0.63%	24	117	09-04	BP280121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	29.00	-8.52%	10	1	07-14	BP280121P00070000
65 P	20.55	-4.86%	2	15	08-20	BP280121P00065000
60 P	22.85	+1.78%	15	149	06-29	BP280121P00060000
55 P	11.10	-9.98%	2	2,009	09-15	BP280121P00055000
50 P	8.80	+5.64%	70	2,177	09-16	BP280121P00050000
45 P	5.78	+1.40%	250	998	09-17	BP280121P00045000
42 P	4.03	-4.73%	15	537	09-15	BP280121P00042000
40 P	3.25	-9.72%	5	1,950	09-15	BP280121P00040000
37 P	2.52	-7.69%	7	686	09-10	BP280121P00037000
35 P	2.07	+3.50%	2	1,662	09-17	BP280121P00035000
32 P	1.26	-19.75%	4	445	09-15	BP280121P00032000
30 P	0.99	-4.81%	1	178	09-15	BP280121P00030000
28 P	0.80	0.00%	2	322	09-09	BP280121P00028000
25 P	0.60	+5.26%	24	903	08-25	BP280121P00025000
23 P	0.47	-12.96%	1	941	09-03	BP280121P00023000
20 P	0.28	0.00%	25	883	09-15	BP280121P00020000

Share