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

Option Chains For COP 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   0.266 0.220 129.28 -0.56
 
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 2.47 2.89 2.86 2.32 100 142  W   127 COP 0.25 0.29 0.21 0.04 54 221  W  
COP 1.79 1.98 1.95 1.44 94 641  W   128 COP 0.47 0.53 0.43 0.16 54 533  W  
COP 1.18 1.23 1.22 0.75 154 278  W   129 COP 0.82 0.89 0.76 0.46 203 461  W  
COP 0.69 0.75 0.85 0.30 436 930  W   130 COP 1.32 1.42 1.25 1.02 121 325  W  
COP 0.38 0.42 0.46 0.09 122 580  W   131 COP 1.96 2.27 2.20 1.81 5 265  W  
COP 0.19 0.22 0.20 0.02 52 573  W   132 COP 2.60 3.40 2.38 2.74 0 67  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 3.85 4.00 3.85 3.28 9 53  W   127 COP 1.38 1.44 1.33 0.67 9 114  W  
COP 3.20 3.35 3.45 2.59 35 135  W   128 COP 1.76 1.80 1.74 0.99 47 99  W  
COP 2.67 2.74 2.83 2.00 79 202  W   129 COP 2.18 2.24 2.24 1.39 159 183  W  
COP 2.16 2.24 2.20 1.49 16 751  W   130 COP 2.68 2.74 2.66 1.88 29 185  W  
COP 1.75 1.80 1.78 1.08 25 353  W   131 COP 3.20 3.35 3.45 2.47 34 92  W  
COP 1.38 1.44 1.32 0.76 6 561  W   132 COP 3.85 4.00 3.70 3.14 43 92  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 4.30 4.55 4.55 4.37 15 64  W   127 COP 1.78 1.93 1.94 0.96 22 82  W  
COP 3.75 3.90 3.90 3.69 2 54  W   128 COP 2.17 2.32 2.35 1.27 22 97  W  
COP 3.15 3.40 3.05 3.07 3 87  W   129 COP 2.61 2.77 2.66 1.64 27 47  W  
COP 2.70 2.86 2.74 2.52 16 194  W   130 COP 3.10 3.25 3.15 2.08 33 84  W  
COP 2.23 2.38 2.07 2.04 6 44  W   131 COP 3.65 3.85 3.65 2.59 14 159  W  
COP 1.86 2.01 1.85 1.62 0 43  W   132 COP 4.25 4.50 4.15 3.16 21 191  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 4.50 4.70 4.80 5.71 54 30  S   127 COP 2.41 2.53 2.36 1.00 0 22  S  
COP 3.90 4.10 4.15 5.00 49 11  S   128 COP 2.85 2.95 2.90 1.27 13 64  S  
COP 3.35 3.55 3.60 4.35 62 26  S   129 COP 3.30 3.45 3.40 1.59 45 87  S  
COP 2.87 3.00 3.00 3.74 160 6838  S   130 COP 3.85 4.00 3.75 1.97 127 2930  S  
COP 2.45 2.57 2.45 3.19 3 20  S   131 COP 4.40 4.65 4.30 2.40 39 27  S  
COP 2.04 2.16 2.05 2.69 1 302  S   132 COP 5.00 5.30 4.85 2.88 37 2  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 3.35 5.25 0.00 7.37 0 0  W   127 COP 2.65 2.78 2.90 0.89 3 10  W  
COP 4.10 4.55 4.00 6.63 3 0  W   128 COP 3.10 3.25 3.80 1.11 0 16  W  
COP 3.60 3.80 3.75 5.92 0 16  W   129 COP 3.55 3.75 4.10 1.37 0 26  W  
COP 3.15 3.30 3.25 5.26 2 45  W   130 COP 4.10 4.30 4.35 1.68 0 63  W  
COP 2.62 2.83 3.34 4.64 0 7  W   131 COP 4.65 6.25 0.00 2.03 0 0  W  
COP 2.21 2.43 2.62 4.07 0 8  W   132 COP 4.55 6.75 5.55 2.42 1 11  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 4.55 5.45 5.21 9.40 0 4  W   127 COP 2.71 3.20 0.00 0.71 0 0  W  
COP 2.97 4.90 4.45 8.62 0 3  W   128 COP 3.35 3.65 3.83 0.88 0 1  W  
COP 3.80 4.35 4.08 7.87 11 3  W   129 COP 3.75 4.05 0.00 1.08 0 0  W  
COP 3.40 3.65 3.15 7.16 2 24  W   130 COP 3.95 4.75 5.00 1.31 0 2  W  
COP 2.68 3.20 3.10 6.47 0 31  W   131 COP 4.80 6.25 5.15 1.57 0 1  W  
COP 2.07 3.00 2.70 5.83 1 5  W   132 COP 5.45 7.40 5.60 1.88 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 4.50 4.65 4.60 15.49 193 3277  S   130 COP 5.10 5.25 5.05 0.36 67 1301  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.