Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CONOCOPHILLIPS (COP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COP CONOCOPHILLIPS   0.244 0.219 130.11 0.83
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 1.99 2.43 2.71 0.00 15 671  W   128 COP 0.11 0.15 0.10 0.00 86 533  W  
COP 1.34 1.91 1.60 0.00 240 280  W   129 COP 0.29 0.32 0.24 0.00 146 451  W  
COP 0.80 0.85 0.78 0.00 259 951  W   130 COP 0.66 0.68 0.68 0.00 228 348  W  
COP 0.38 0.41 0.37 0.00 126 632  W   131 COP 1.19 1.32 1.10 0.00 16 260  W  
COP 0.15 0.18 0.23 0.00 91 595  W   132 COP 1.53 2.20 2.03 0.00 3 67  W  
COP 0.06 0.08 0.10 0.00 13 527  W   133 COP 2.72 3.45 2.53 0.00 3 131  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 3.60 3.75 3.93 3.02 1 162  W   128 COP 1.36 1.43 1.39 0.66 10 126  W  
COP 3.00 3.10 3.35 2.34 23 274  W   129 COP 1.74 1.81 1.64 0.98 26 279  W  
COP 2.45 2.54 2.71 1.76 67 758  W   130 COP 2.19 2.25 2.14 1.40 30 200  W  
COP 1.96 2.06 2.07 1.28 18 363  W   131 COP 2.65 2.77 2.49 1.92 9 109  W  
COP 1.56 1.64 1.75 0.90 82 567  W   132 COP 3.25 3.40 3.70 2.53 0 120  W  
COP 1.21 1.29 1.40 0.61 9 430  W   133 COP 3.90 4.10 3.68 3.24 3 64  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.10 4.30 4.40 4.10 36 56  W   128 COP 1.75 1.89 2.35 0.99 0 103  W  
COP 3.50 3.70 3.80 3.43 47 84  W   129 COP 2.16 2.30 2.66 1.31 0 71  W  
COP 3.00 3.15 3.20 2.83 13 205  W   130 COP 2.45 2.77 2.95 1.70 2 103  W  
COP 2.50 2.65 2.80 2.29 8 45  W   131 COP 3.15 3.30 3.65 2.16 0 167  W  
COP 2.07 2.22 2.28 1.83 2 43  W   132 COP 3.70 3.90 4.15 2.69 0 193  W  
COP 1.69 1.84 1.60 1.44 0 17  W   133 COP 2.39 4.55 4.90 3.29 0 56  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.35 4.50 4.55 5.40 12 58  S   128 COP 2.46 2.57 2.60 1.05 3 77  S  
COP 3.80 3.90 3.45 4.70 5 81  S   129 COP 2.91 2.99 3.40 1.34 21 125  S  
COP 3.25 3.40 3.41 4.06 82 6867  S   130 COP 3.40 3.50 3.30 1.68 13 3044  S  
COP 2.80 2.89 2.98 3.47 18 23  S   131 COP 3.90 4.10 3.95 2.07 19 61  S  
COP 2.36 2.44 2.04 2.94 1 303  S   132 COP 4.40 4.70 4.40 2.52 31 36  S  
COP 1.97 2.06 2.07 2.46 5 7  S   133 COP 5.05 5.30 5.00 3.03 35 29  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.30 4.85 4.95 7.01 3 3  W   128 COP 2.65 2.85 3.80 0.95 0 16  W  
COP 3.90 4.30 4.00 6.28 22 16  W   129 COP 3.05 3.30 3.85 1.19 1 26  W  
COP 3.50 3.75 3.55 5.59 20 45  W   130 COP 3.65 3.80 3.85 1.47 24 63  W  
COP 3.05 3.25 3.35 4.94 7 7  W   131 COP 4.10 4.35 4.20 1.79 28 0  W  
COP 2.58 2.81 2.62 4.34 0 8  W   132 COP 4.70 5.70 4.90 2.15 1 11  W  
COP 2.24 2.41 1.64 3.78 0 15  W   133 COP 5.30 5.70 6.55 2.57 6 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 3.80 5.30 4.90 9.00 1 3  W   128 COP 2.84 3.15 3.83 0.76 0 1  W  
COP 4.25 4.55 3.76 8.23 45 14  W   129 COP 3.30 3.60 0.00 0.95 0 0  W  
COP 3.60 4.00 4.20 7.49 2 23  W   130 COP 3.85 4.50 4.45 1.16 11 2  W  
COP 2.95 4.70 3.55 6.78 3 31  W   131 COP 4.35 4.65 4.50 1.41 5 1  W  
COP 2.74 3.15 2.70 6.11 0 6  W   132 COP 4.80 5.25 5.60 1.69 0 0  W  
COP 2.34 2.68 2.69 5.48 2 428  W   133 COP 5.45 5.90 5.15 2.01 0 5  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.55 5.60 0.00 11.39 0 0  W   128 COP 2.22 3.60 0.00 0.55 0 0  W  
COP 4.50 5.00 0.00 10.58 0 0  W   129 COP 2.65 4.05 0.00 0.68 0 0  W  
COP 2.98 4.55 0.00 9.81 0 0  W   130 COP 2.95 4.95 0.00 0.84 0 0  W  
COP 1.99 4.00 0.00 9.05 0 0  W   131 COP 4.50 5.00 0.00 1.02 0 0  W  
COP 3.05 3.50 0.00 8.33 0 0  W   132 COP 4.90 5.70 0.00 1.22 0 0  W  
COP 2.39 3.15 0.00 7.63 0 0  W   133 COP 5.50 6.80 0.00 1.46 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.90 5.10 5.19 15.77 498 3270  S   130 COP 4.60 4.80 4.75 0.33 868 1354  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.