COP Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

142.28

Change

+2.22

Open

141.60

Previous

140.06

High

142.58

Low

140.49

Bid

-

Ask

-

Volume

5,866,110

Trades

-

Dividend

0.93

Yield

2.74%

Ex-Div

Nov 16, 2026

Split Date

Jun 2, 2005

Impl Vol

30.3%

Hist Vol

30.6%

Opt Volume

123,135

Open Int

318,420

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261113C00140000	1.61	2.57	2.15	0.00	82	1,039	W	140.00	COP 261113P00140000	0.00	0.25	0.05	0.00	48	240	W
COP 261113C00141000	0.67	1.55	1.24	0.00	56	207	W	141.00	COP 261113P00141000	0.00	0.21	0.14	0.00	9	30	W
COP 261113C00142000	0.18	0.53	0.26	0.00	392	154	W	142.00	COP 261113P00142000	0.03	0.36	0.19	0.00	42	119	W
COP 261113C00143000	0.00	0.05	0.01	0.00	18	62	W	143.00	COP 261113P00143000	0.37	1.29	1.15	0.00	18	1	W
COP 261113C00144000	0.00	0.05	0.05	0.00	7	99	W	144.00	COP 261113P00144000	1.29	2.68	2.07	0.00	2	19	W
COP 261113C00145000	0.00	0.05	0.03	0.00	94	285	W	145.00	COP 261113P00145000	2.15	3.15	3.20	0.00	1	20	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261120C00140000	2.87	3.45	3.25	3.03	123	3,402	S	140.00	COP 261120P00140000	1.65	1.80	1.66	1.54	133	1,266	S
COP 261120C00141000	2.40	2.77	2.76	2.47	55	190	S	141.00	COP 261120P00141000	2.10	2.41	2.30	1.97	35	39	S
COP 261120C00142000	1.91	2.15	2.01	1.98	222	192	S	142.00	COP 261120P00142000	2.55	2.96	2.77	2.48	188	52	S
COP 261120C00143000	1.53	1.75	1.53	1.56	206	26	S	143.00	COP 261120P00143000	2.90	4.10	10.35	3.06	0	46	S
COP 261120C00144000	0.97	1.33	1.33	1.20	177	60	S	144.00	COP 261120P00144000	3.55	4.90	10.15	3.70	0	120	S
COP 261120C00145000	0.89	1.08	1.00	0.91	123	4,213	S	145.00	COP 261120P00145000	4.25	5.75	9.76	4.41	0	492	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261127C00140000	3.75	4.25	3.95	4.36	3	46	W	140.00	COP 261127P00140000	2.32	2.91	2.74	2.32	1	99	W
COP 261127C00141000	2.86	3.90	3.33	3.80	6	43	W	141.00	COP 261127P00141000	2.75	3.40	3.04	2.75	1	6	W
COP 261127C00142000	2.76	3.25	3.04	3.28	1	57	W	142.00	COP 261127P00142000	3.10	3.85	4.75	3.24	0	5	W
COP 261127C00143000	2.09	2.75	2.45	2.82	8	155	W	143.00	COP 261127P00143000	3.75	4.40	5.39	3.77	0	1	W
COP 261127C00144000	1.95	2.30	2.00	2.40	42	14	W	144.00	COP 261127P00144000	4.40	5.05	6.09	4.34	0	2	W
COP 261127C00145000	1.53	2.00	1.70	2.03	9	9	W	145.00	COP 261127P00145000	5.00	5.60	5.85	4.97	1	55	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261204C00140000	4.50	5.20	4.30	5.66	3	50	W	140.00	COP 261204P00140000	3.10	3.80	4.49	2.69	0	19	W
COP 261204C00141000	4.15	4.55	4.60	5.09	2	56	W	141.00	COP 261204P00141000	3.55	4.40	4.14	3.10	1	8	W
COP 261204C00142000	3.50	4.20	3.10	4.55	0	50	W	142.00	—	—	—	—	—	—	—	—
COP 261204C00143000	2.99	3.60	3.65	4.05	2	15	W	143.00	COP 261204P00143000	4.65	5.45	3.49	4.04	0	1	W
COP 261204C00144000	2.46	3.20	2.55	3.59	0	15	W	144.00	COP 261204P00144000	5.15	5.85	6.77	4.57	0	1	W
COP 261204C00145000	2.42	2.72	2.57	3.16	1	29	W	145.00	COP 261204P00145000	5.80	6.85	7.42	5.13	0	2	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261211C00140000	5.25	6.25	5.51	7.09	51	5	W	140.00	COP 261211P00140000	3.90	4.45	3.85	2.79	3	5	W
COP 261211C00141000	4.55	5.70	5.26	6.49	18	2	W	141.00	COP 261211P00141000	4.20	5.15	4.83	3.17	3	4	W
COP 261211C00142000	4.20	5.15	4.80	5.92	14	656	W	142.00	—	—	—	—	—	—	—	—
COP 261211C00143000	3.80	4.65	4.40	5.38	17	0	W	143.00	COP 261211P00143000	5.20	6.25	5.72	4.03	1	0	W
COP 261211C00144000	2.80	4.05	3.17	4.88	0	0	W	144.00	COP 261211P00144000	5.85	6.55	6.19	4.51	1	0	W
COP 261211C00145000	3.00	3.80	2.90	4.41	2	9	W	145.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261218C00130000	11.90	13.55	13.22	16.28	774	2,080	S	130.00	COP 261218P00130000	1.34	1.48	1.39	0.62	55	1,515	S
COP 261218C00135000	9.15	9.65	9.42	12.21	28	3,903	S	135.00	COP 261218P00135000	2.33	2.70	2.70	1.39	62	964	S
COP 261218C00140000	6.15	6.50	6.35	8.70	123	1,426	S	140.00	COP 261218P00140000	4.15	4.90	4.45	2.71	75	425	S
COP 261218C00145000	3.75	4.20	4.05	5.85	123	2,192	S	145.00	COP 261218P00145000	6.75	7.85	7.25	4.69	4	247	S
COP 261218C00150000	2.30	2.45	2.36	3.70	88	3,605	S	150.00	COP 261218P00150000	10.15	11.20	10.90	7.38	1	753	S
COP 261218C00155000	1.14	1.37	1.31	2.20	169	1,457	S	155.00	COP 261218P00155000	13.90	15.60	20.05	10.72	0	103	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261224C00139000	6.90	7.85	7.60	10.93	75	9	W	139.00	—	—	—	—	—	—	—	—
COP 261224C00140000	6.25	7.55	7.05	10.26	31	1	W	140.00	—	—	—	—	—	—	—	—
COP 261224C00141000	5.85	6.85	6.14	9.61	46	3	W	141.00	—	—	—	—	—	—	—	—
COP 261224C00145000	4.05	4.75	3.91	7.26	0	24	W	145.00	COP 261224P00145000	7.20	8.20	11.44	4.30	0	8	W
COP 261224C00147000	3.45	4.05	2.82	6.23	0	8	W	147.00	—	—	—	—	—	—	—	—
COP 261224C00148000	3.10	3.70	1.95	5.76	0	1	W	148.00	—	—	—	—	—	—	—	—

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 261231C00139000	6.55	8.95	6.70	13.01	0	0	Q	139.00	—	—	—	—	—	—	—	—
COP 261231C00140000	6.40	8.10	6.21	12.32	0	0	Q	140.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	141.00	COP 261231P00141000	5.30	6.65	5.40	2.50	2	1	Q
COP 261231C00155000	1.70	2.16	1.90	4.49	1	0	Q	155.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
COP 270115C00130000	14.00	15.15	14.70	25.55	48	7,248	S	130.00	COP 270115P00130000	2.23	2.50	2.37	0.42	208	1,543	S
COP 270115C00135000	10.00	11.85	11.29	21.49	29	3,278	S	135.00	COP 270115P00135000	3.55	4.00	3.95	0.83	29	1,919	S
COP 270115C00140000	7.95	8.40	8.20	17.68	1,818	2,087	S	140.00	COP 270115P00140000	5.70	6.05	6.20	1.50	27	809	S
COP 270115C00145000	5.55	6.10	6.00	14.22	212	3,501	S	145.00	COP 270115P00145000	7.85	8.65	8.70	2.50	203	389	S
COP 270115C00150000	3.70	4.05	3.85	11.15	164	2,972	S	150.00	COP 270115P00150000	11.30	12.90	15.32	3.91	0	650	S
COP 270115C00155000	2.42	2.65	2.48	8.52	19	2,789	S	155.00	COP 270115P00155000	15.05	17.05	21.02	5.75	0	115	S

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