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   0.237 0.218 122.25 -2.09
 
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 1.77 2.63 2.74 0.00 19 24  W   120 COP 0.13 0.19 0.13 0.00 165 349  W  
COP 0.23 1.78 1.78 0.00 12 6  W   121 COP 0.31 0.37 0.31 0.00 14 250  W  
COP 0.91 1.00 1.20 0.00 136 20  W   122 COP 0.64 0.72 0.72 0.00 231 410  W  
COP 0.46 0.53 0.44 0.00 217 38  W   123 COP 1.16 1.30 1.30 0.00 140 77  W  
COP 0.19 0.25 0.20 0.00 238 198  W   124 COP 1.59 2.13 1.73 0.00 324 233  W  
COP 0.06 0.14 0.10 0.00 216 247  W   125 COP 2.55 3.05 2.93 0.00 50 471  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 1.14 3.15 4.47 3.03 2 15  W   120 COP 0.96 1.08 0.98 0.54 43 66  W  
COP 1.88 2.56 2.34 2.33 12 20  W   121 COP 1.35 1.43 1.18 0.84 46 93  W  
COP 1.53 1.82 1.94 1.73 156 14  W   122 COP 1.82 1.89 1.84 1.24 75 199  W  
COP 1.22 1.32 1.33 1.24 338 35  W   123 COP 2.37 2.51 2.43 1.75 106 113  W  
COP 0.84 0.93 0.95 0.85 97 147  W   124 COP 3.05 3.15 2.97 2.36 51 269  W  
COP 0.55 0.68 0.66 0.56 78 44  W   125 COP 2.99 4.45 4.00 3.07 5 286  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 3.30 3.80 3.70 4.03 45 7588  S   120 COP 1.47 1.61 1.48 0.85 38 4372  S  
COP 2.72 2.83 2.79 3.35 47 0  S   121 COP 1.90 1.96 2.16 1.15 5 3  S  
COP 2.16 2.29 2.25 2.73 107 2  S   122 COP 2.36 2.44 2.28 1.53 146 113  S  
COP 1.68 1.79 0.00 2.19 0 0  S   123 COP 2.90 3.05 3.17 1.98 45 129  S  
COP 1.27 1.40 1.44 1.73 49 76  S   124 COP 2.53 3.75 3.41 2.51 18 104  S  
COP 0.95 1.08 1.04 1.33 160 5441  S   125 COP 3.55 4.45 4.09 3.11 33 1372  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 3.70 4.10 8.00 5.26 0 5  W   120 COP 1.83 2.03 1.90 0.91 3 44  W  
COP 3.10 5.00 8.28 4.55 0 4  W   121 COP 2.25 2.44 1.02 1.19 0 3  W  
COP 2.61 2.79 2.93 3.90 4 0  W   122 COP 2.70 2.92 2.76 1.51 8 15  W  
COP 2.14 2.31 2.41 3.30 23 1  W   123 COP 3.25 3.50 1.71 1.90 0 16  W  
COP 1.73 1.90 2.55 2.77 2 0  W   124 COP 3.90 4.15 3.80 2.35 3 35  W  
COP 1.38 1.51 1.55 2.29 20 5  W   125 COP 2.92 4.80 4.45 2.85 7 187  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 4.00 5.70 6.55 6.78 0 7  W   120 COP 2.05 2.36 1.75 0.83 0 33  W  
COP 2.38 3.70 3.85 6.04 1 12  W   121 COP 2.61 3.00 1.34 1.06 0 3  W  
COP 2.99 3.25 4.95 5.34 1 31  W   122 COP 2.26 3.30 2.95 1.32 4 2  W  
COP 2.49 3.25 3.45 4.69 1 1  W   123 COP 2.02 3.85 1.88 1.64 0 24  W  
COP 2.10 2.34 2.96 4.08 1 3  W   124 COP 3.25 5.90 4.50 2.00 1 8  W  
COP 1.74 1.99 3.10 3.52 4 47  W   125 COP 3.45 5.15 4.54 2.41 31 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 4.50 5.65 6.59 8.66 0 2  W   120 COP 2.53 2.85 2.44 0.67 2 14  W  
COP 3.45 5.30 5.70 7.88 0 4  W   121 COP 2.94 3.20 2.96 0.84 0 3  W  
COP 1.64 5.00 7.70 7.13 0 1  W   122 COP 3.15 3.75 3.73 1.05 1 0  W  
COP 1.89 4.20 6.30 6.42 0 5  W   123 COP 2.49 5.50 3.86 1.29 1 368  W  
COP 2.23 2.92 3.30 5.75 2 29  W   124 COP 3.15 4.80 4.20 1.57 2 9  W  
COP 2.11 2.50 2.40 5.12 5 24  W   125 COP 3.35 5.45 4.60 1.89 1 6  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 4.35 6.85 0.00 10.91 0 0  W   120 COP 2.18 4.65 0.00 0.48 0 0  W  
COP 3.45 5.95 0.00 10.10 0 0  W   121 COP 2.59 4.10 0.00 0.61 0 0  W  
COP 2.80 4.60 0.00 9.32 0 0  W   122 COP 2.96 5.05 0.00 0.76 0 0  W  
COP 2.97 4.25 0.00 8.56 0 0  W   123 COP 4.20 4.65 0.00 0.93 0 0  W  
COP 2.43 4.95 0.00 7.83 0 0  W   124 COP 4.80 5.70 0.00 1.13 0 0  W  
COP 2.05 2.90 0.00 7.14 0 0  W   125 COP 4.60 6.15 0.00 1.37 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 5.25 5.55 5.57 13.56 47 3177  S   120 COP 3.05 3.20 3.08 0.32 227 12808  S  
COP 2.86 3.05 3.02 9.61 233 2273  S   125 COP 5.55 5.75 5.70 0.91 195 1595  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COP 6.55 6.75 7.10 27.61 2 207  S   120 COP 3.80 3.95 3.81 0.02 62 731  S  
COP 4.05 4.20 4.30 23.71 1240 590  S   125 COP 6.30 6.45 6.20 0.06 25 1443  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.