$33.76
-1.49-4.23%
At close: Dec 16, 4:00 PM EST
$33.81
0.05390.16%
After Hours: 7:57 PM EST
Comments
Loading...
BP (NYSE:BP) Stock, Option Chain
Option chain shows key data for BP's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for BP.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price14.45Dec 16, 2025
Change
0.32.12%
Bid12.2
Ask15.85
volume2
Intrest0
Strike
20
20
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest1
Last Price13.56Dec 16, 2025
Change
0.845.83%
Bid11.85
Ask14.8
volume2
Intrest2
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price13.51Dec 15, 2025
Change
-0%
Bid11.25
Ask13.9
volume0
Intrest2
Strike
22
22
Last Price0.01Dec 16, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume10
Intrest20
Last Price-
Change
-
Bid10.25
Ask12.9
volume0
Intrest0
Strike
23
23
Last Price0.18Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price12.02Dec 08, 2025
Change
-0%
Bid9.3
Ask11.9
volume0
Intrest1
Strike
24
24
Last Price0.06Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price11.13Dec 08, 2025
Change
-0%
Bid8.3
Ask10.9
volume0
Intrest3
Strike
25
25
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price5.95Jul 10, 2025
Change
-0%
Bid7.3
Ask9.9
volume0
Intrest0
Strike
26
26
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest250
Last Price6.05Aug 05, 2025
Change
-0%
Bid6.3
Ask8.9
volume0
Intrest0
Strike
27
27
Last Price0.02Nov 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest471
Last Price8.4Nov 13, 2025
Change
-0%
Bid5.3
Ask7.9
volume0
Intrest0
Strike
28
28
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest1707
Last Price7.7Nov 13, 2025
Change
-0%
Bid4.3
Ask6.9
volume0
Intrest0
Strike
29
29
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.29
volume18
Intrest998
Last Price4.01Dec 16, 2025
Change
1.4927.09%
Bid2.73
Ask4.45
volume50
Intrest28
Strike
30
30
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask1.25
volume10
Intrest548
Last Price4.47Dec 15, 2025
Change
-0%
Bid2.81
Ask5.4
volume0
Intrest1
Strike
30.5
30.5
Last Price0.01Dec 16, 2025
Change
0.0480%
Bid-
Ask2.13
volume12
Intrest3
Last Price4.07Dec 15, 2025
Change
-0%
Bid2.3
Ask4.1
volume0
Intrest2
Strike
31
31
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.12
volume14
Intrest911
Last Price3.58Dec 15, 2025
Change
-0%
Bid1.81
Ask2.86
volume0
Intrest92
Strike
31.5
31.5
Last Price0.07Dec 16, 2025
Change
-
Bid-
Ask0.29
volume21
Intrest0
Last Price1.88Dec 16, 2025
Change
1.1638.16%
Bid1.47
Ask2.04
volume1
Intrest316
Strike
32
32
Last Price0.04Dec 16, 2025
Change
0.02100%
Bid0.01
Ask0.46
volume42
Intrest1584
Last Price2.6Dec 15, 2025
Change
-0%
Bid0.82
Ask1.93
volume0
Intrest92
Strike
32.5
32.5
Last Price0.05Dec 16, 2025
Change
0.0125%
Bid0.03
Ask0.14
volume82
Intrest3
Last Price2.07Dec 15, 2025
Change
-0%
Bid0.45
Ask1.47
volume0
Intrest271
Strike
33
33
Last Price0.1Dec 16, 2025
Change
0.07233.33%
Bid0.06
Ask0.14
volume1159
Intrest4065
Last Price0.55Dec 16, 2025
Change
1.1267.07%
Bid0.49
Ask0.74
volume308
Intrest2
Strike
33.5
33.5
Last Price0.22Dec 16, 2025
Change
0.16266.67%
Bid0.18
Ask0.25
volume2225
Intrest30
Last Price0.23Dec 16, 2025
Change
1.1483.21%
Bid0.21
Ask0.25
volume193
Intrest764
Strike
34
34
Last Price0.44Dec 16, 2025
Change
0.37528.57%
Bid0.44
Ask0.5
volume388
Intrest4161
Last Price0.08Dec 16, 2025
Change
0.7790.59%
Bid0.07
Ask0.11
volume139
Intrest22
Strike
34.5
34.5
Last Price0.42Dec 16, 2025
Change
0.3250%
Bid0.56
Ask0.99
volume61
Intrest327
Last Price0.05Dec 16, 2025
Change
0.4790.38%
Bid0.04
Ask0.06
volume388
Intrest2678
Strike
35
35
Last Price1.3Dec 16, 2025
Change
1.04400%
Bid1.08
Ask1.39
volume44
Intrest5636
Last Price0.03Dec 16, 2025
Change
0.2288%
Bid0.01
Ask0.24
volume254
Intrest606
Strike
35.5
35.5
Last Price1.75Dec 16, 2025
Change
1.18207.02%
Bid0.88
Ask1.83
volume3
Intrest542
Last Price0.01Dec 16, 2025
Change
0.0990%
Bid0.01
Ask0.11
volume83
Intrest9714
Strike
36
36
Last Price2.2Dec 16, 2025
Change
1.35158.82%
Bid2
Ask2.35
volume71
Intrest2783
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid-
Ask0.02
volume22
Intrest733
Strike
36.5
36.5
Last Price2.59Dec 16, 2025
Change
1.38114.05%
Bid1.92
Ask3.4
volume25
Intrest240
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume42
Intrest6501
Strike
37
37
Last Price3.08Dec 16, 2025
Change
1.0954.77%
Bid1.86
Ask4.4
volume23
Intrest2106
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1219
Strike
37.5
37.5
Last Price1.53Dec 11, 2025
Change
-0%
Bid2.42
Ask4.25
volume0
Intrest81
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume90
Intrest6511
Strike
38
38
Last Price2.6Dec 12, 2025
Change
-0%
Bid2.42
Ask5.2
volume0
Intrest92
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest323
Strike
38.5
38.5
Last Price2.28Dec 05, 2025
Change
-0%
Bid2.92
Ask5.8
volume0
Intrest3
Last Price0.11Dec 16, 2025
Change
0.11000%
Bid-
Ask0.01
volume80
Intrest4059
Strike
39
39
Last Price2.65Dec 05, 2025
Change
-0%
Bid3.4
Ask6.6
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume2
Intrest251
Strike
39.5
39.5
Last Price-
Change
-
Bid3.9
Ask6.6
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.01
Ask0.11
volume2
Intrest3382
Strike
40
40
Last Price3.55Nov 10, 2025
Change
-0%
Bid4.6
Ask7
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest7
Strike
40.5
40.5
Last Price-
Change
-
Bid4.9
Ask7.6
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
0.0133.33%
Bid-
Ask0.12
volume2
Intrest334
Strike
41
41
Last Price3.75Nov 11, 2025
Change
-0%
Bid5.4
Ask8.2
volume0
Intrest0
Last Price0.06Dec 16, 2025
Change
0.04200%
Bid-
Ask0.16
volume4
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid5.9
Ask8.6
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest561
Strike
42
42
Last Price5.97Nov 20, 2025
Change
-0%
Bid6.4
Ask9.2
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest103
Strike
43
43
Last Price10.8Jul 29, 2025
Change
-0%
Bid7.4
Ask9.85
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
0.0675%
Bid-
Ask0.06
volume3
Intrest31
Strike
44
44
Last Price12.3Jul 31, 2025
Change
-0%
Bid8.45
Ask10.75
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest252
Strike
45
45
Last Price9.09Dec 08, 2025
Change
-0%
Bid9.75
Ask11.9
volume0
Intrest0
