# CONOCOPHILLIPS (COP) Option Chains

> COP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 13, 2026 (end of day).

## COP quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 142.28.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-03-19, 2027-05-21, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/COP.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261113C00140000 | 1.61 | 2.57 | 2.15 | 0.00 | 82 | 1,039 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 141.00 | COP 261113C00141000 | 0.67 | 1.55 | 1.24 | 0.00 | 56 | 207 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 142.00 | COP 261113C00142000 | 0.18 | 0.53 | 0.26 | 0.00 | 392 | 154 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 143.00 | COP 261113C00143000 | 0.00 | 0.05 | 0.01 | 0.00 | 18 | 62 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 144.00 | COP 261113C00144000 | 0.00 | 0.05 | 0.05 | 0.00 | 7 | 99 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 145.00 | COP 261113C00145000 | 0.00 | 0.05 | 0.03 | 0.00 | 94 | 285 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261113P00140000 | 0.00 | 0.25 | 0.05 | 0.00 | 48 | 240 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 141.00 | COP 261113P00141000 | 0.00 | 0.21 | 0.14 | 0.00 | 9 | 30 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 142.00 | COP 261113P00142000 | 0.03 | 0.36 | 0.19 | 0.00 | 42 | 119 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 143.00 | COP 261113P00143000 | 0.37 | 1.29 | 1.15 | 0.00 | 18 | 1 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 144.00 | COP 261113P00144000 | 1.29 | 2.68 | 2.07 | 0.00 | 2 | 19 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 145.00 | COP 261113P00145000 | 2.15 | 3.15 | 3.20 | 0.00 | 1 | 20 | 30.64% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261120C00140000 | 2.87 | 3.45 | 3.25 | 3.03 | 123 | 3,402 | 33.01% | 0.5829 | -0.0951 | 0.0761 | 0.0594 | 0.0153 | S |
| 141.00 | COP 261120C00141000 | 2.40 | 2.77 | 2.76 | 2.47 | 55 | 190 | 33.64% | 0.5218 | -0.1115 | 0.0778 | 0.0596 | 0.0137 | S |
| 142.00 | COP 261120C00142000 | 1.91 | 2.15 | 2.01 | 1.98 | 222 | 192 | 30.12% | 0.4558 | -0.1010 | 0.0776 | 0.0664 | 0.0121 | S |
| 143.00 | COP 261120C00143000 | 1.53 | 1.75 | 1.53 | 1.56 | 206 | 26 | 30.64% | 0.3925 | -0.1081 | 0.0753 | 0.0633 | 0.0104 | S |
| 144.00 | COP 261120C00144000 | 0.97 | 1.33 | 1.33 | 1.20 | 177 | 60 | 28.64% | 0.3195 | -0.0972 | 0.0701 | 0.0630 | 0.0085 | S |
| 145.00 | COP 261120C00145000 | 0.89 | 1.08 | 1.00 | 0.91 | 123 | 4,213 | 30.62% | 0.2746 | -0.1034 | 0.0654 | 0.0550 | 0.0073 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261120P00140000 | 1.65 | 1.80 | 1.66 | 1.54 | 133 | 1,266 | 28.84% | -0.3994 | -0.2133 | 0.0757 | 0.0676 | -0.0112 | S |
| 141.00 | COP 261120P00141000 | 2.10 | 2.41 | 2.30 | 1.97 | 35 | 39 | 31.25% | -0.4698 | -0.2413 | 0.0778 | 0.0641 | -0.0133 | S |
| 142.00 | COP 261120P00142000 | 2.55 | 2.96 | 2.77 | 2.48 | 188 | 52 | 30.57% | -0.5356 | -0.2465 | 0.0776 | 0.0654 | -0.0151 | S |
| 143.00 | COP 261120P00143000 | 2.90 | 4.10 | 10.35 | 3.06 | 0 | 46 | 32.44% | -0.5932 | -0.2605 | 0.0756 | 0.0601 | -0.0169 | S |
| 144.00 | COP 261120P00144000 | 3.55 | 4.90 | 10.15 | 3.70 | 0 | 120 | 33.57% | -0.6458 | -0.2662 | 0.0723 | 0.0555 | -0.0184 | S |
| 145.00 | COP 261120P00145000 | 4.25 | 5.75 | 9.76 | 4.41 | 0 | 492 | 34.76% | -0.6918 | -0.2688 | 0.0682 | 0.0506 | -0.0198 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261127C00140000 | 3.75 | 4.25 | 3.95 | 4.36 | 3 | 46 | 29.25% | 0.5751 | -0.0757 | 0.1081 | 0.0476 | 0.0299 | W |
| 141.00 | COP 261127C00141000 | 2.86 | 3.90 | 3.33 | 3.80 | 6 | 43 | 28.45% | 0.5266 | -0.0777 | 0.1100 | 0.0498 | 0.0275 | W |
| 142.00 | COP 261127C00142000 | 2.76 | 3.25 | 3.04 | 3.28 | 1 | 57 | 30.19% | 0.4789 | -0.0879 | 0.1102 | 0.0470 | 0.0250 | W |
| 143.00 | COP 261127C00143000 | 2.09 | 2.75 | 2.45 | 2.82 | 8 | 155 | 28.77% | 0.4279 | -0.0840 | 0.1087 | 0.0486 | 0.0224 | W |
| 144.00 | COP 261127C00144000 | 1.95 | 2.30 | 2.00 | 2.40 | 42 | 14 | 28.15% | 0.3774 | -0.0815 | 0.1053 | 0.0482 | 0.0198 | W |
| 145.00 | COP 261127C00145000 | 1.53 | 2.00 | 1.70 | 2.03 | 9 | 9 | 28.51% | 0.3332 | -0.0811 | 0.1008 | 0.0455 | 0.0175 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261127P00140000 | 2.32 | 2.91 | 2.74 | 2.32 | 1 | 99 | 30.87% | -0.4201 | -0.1460 | 0.1083 | 0.0452 | -0.0240 | W |
| 141.00 | COP 261127P00141000 | 2.75 | 3.40 | 3.04 | 2.75 | 1 | 6 | 29.32% | -0.4659 | -0.1447 | 0.1100 | 0.0483 | -0.0266 | W |
| 142.00 | COP 261127P00142000 | 3.10 | 3.85 | 4.75 | 3.24 | 0 | 5 | 28.59% | -0.5156 | -0.1451 | 0.1102 | 0.0496 | -0.0295 | W |
| 143.00 | COP 261127P00143000 | 3.75 | 4.40 | 5.39 | 3.77 | 0 | 1 | 28.90% | -0.5639 | -0.1478 | 0.1087 | 0.0484 | -0.0323 | W |
| 144.00 | COP 261127P00144000 | 4.40 | 5.05 | 6.09 | 4.34 | 0 | 2 | 29.25% | -0.6097 | -0.1490 | 0.1057 | 0.0466 | -0.0351 | W |
| 145.00 | COP 261127P00145000 | 5.00 | 5.60 | 5.85 | 4.97 | 1 | 55 | 28.43% | -0.6595 | -0.1440 | 0.1008 | 0.0456 | -0.0380 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261204C00140000 | 4.50 | 5.20 | 4.30 | 5.66 | 3 | 50 | 30.73% | 0.5624 | -0.0726 | 0.1331 | 0.0372 | 0.0433 | W |
| 141.00 | COP 261204C00141000 | 4.15 | 4.55 | 4.60 | 5.09 | 2 | 56 | 30.87% | 0.5246 | -0.0758 | 0.1346 | 0.0374 | 0.0404 | W |
| 142.00 | COP 261204C00142000 | 3.50 | 4.20 | 3.10 | 4.55 | 0 | 50 | 30.71% | 0.4866 | -0.0773 | 0.1349 | 0.0377 | 0.0376 | W |
| 143.00 | COP 261204C00143000 | 2.99 | 3.60 | 3.65 | 4.05 | 2 | 15 | 29.87% | 0.4469 | -0.0756 | 0.1340 | 0.0385 | 0.0347 | W |
| 144.00 | COP 261204C00144000 | 2.46 | 3.20 | 2.55 | 3.59 | 0 | 15 | 27.26% | 0.3984 | -0.0675 | 0.1309 | 0.0412 | 0.0311 | W |
| 145.00 | COP 261204C00145000 | 2.42 | 2.72 | 2.57 | 3.16 | 1 | 29 | 30.21% | 0.3739 | -0.0760 | 0.1285 | 0.0365 | 0.0291 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261204P00140000 | 3.10 | 3.80 | 4.49 | 2.69 | 0 | 19 | 30.53% | -0.4287 | -0.1149 | 0.1330 | 0.0374 | -0.0371 | W |
| 141.00 | COP 261204P00141000 | 3.55 | 4.40 | 4.14 | 3.10 | 1 | 8 | 32.09% | -0.4668 | -0.1226 | 0.1346 | 0.0360 | -0.0406 | W |
| 143.00 | COP 261204P00143000 | 4.65 | 5.45 | 3.49 | 4.04 | 0 | 1 | 30.87% | -0.5420 | -0.1214 | 0.1341 | 0.0373 | -0.0473 | W |
| 144.00 | COP 261204P00144000 | 5.15 | 5.85 | 6.77 | 4.57 | 0 | 1 | 29.79% | -0.5827 | -0.1180 | 0.1317 | 0.0380 | -0.0509 | W |
| 145.00 | COP 261204P00145000 | 5.80 | 6.85 | 7.42 | 5.13 | 0 | 2 | 31.29% | -0.6125 | -0.1219 | 0.1291 | 0.0354 | -0.0538 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261211C00140000 | 5.25 | 6.25 | 5.51 | 7.09 | 51 | 5 | 30.50% | 0.5619 | -0.0673 | 0.1537 | 0.0325 | 0.0571 | W |
| 141.00 | COP 261211C00141000 | 4.55 | 5.70 | 5.26 | 6.49 | 18 | 2 | 32.20% | 0.5289 | -0.0739 | 0.1553 | 0.0311 | 0.0537 | W |
| 142.00 | COP 261211C00142000 | 4.20 | 5.15 | 4.80 | 5.92 | 14 | 656 | 32.33% | 0.4978 | -0.0755 | 0.1559 | 0.0310 | 0.0506 | W |
| 143.00 | COP 261211C00143000 | 3.80 | 4.65 | 4.40 | 5.38 | 17 | 0 | 32.65% | 0.4674 | -0.0771 | 0.1555 | 0.0307 | 0.0476 | W |
| 144.00 | COP 261211C00144000 | 2.80 | 4.05 | 3.17 | 4.88 | 0 | 0 | 27.37% | 0.4197 | -0.0627 | 0.1530 | 0.0360 | 0.0434 | W |
| 145.00 | COP 261211C00145000 | 3.00 | 3.80 | 2.90 | 4.41 | 2 | 9 | 31.39% | 0.4025 | -0.0733 | 0.1515 | 0.0311 | 0.0413 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | COP 261211P00140000 | 3.90 | 4.45 | 3.85 | 2.79 | 3 | 5 | 31.51% | -0.4306 | -0.0982 | 0.1538 | 0.0314 | -0.0502 | W |
| 141.00 | COP 261211P00141000 | 4.20 | 5.15 | 4.83 | 3.17 | 3 | 4 | 32.61% | -0.4626 | -0.1029 | 0.1553 | 0.0307 | -0.0542 | W |
| 143.00 | COP 261211P00143000 | 5.20 | 6.25 | 5.72 | 4.03 | 1 | 0 | 31.49% | -0.5264 | -0.1016 | 0.1554 | 0.0318 | -0.0618 | W |
| 144.00 | COP 261211P00144000 | 5.85 | 6.55 | 6.19 | 4.51 | 1 | 0 | 30.78% | -0.5600 | -0.0996 | 0.1538 | 0.0322 | -0.0659 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 130.00 | COP 261218C00130000 | 11.90 | 13.55 | 13.22 | 16.28 | 774 | 2,080 | 33.44% | 0.8046 | -0.0410 | 0.1182 | 0.0182 | 0.0971 | S |
| 135.00 | COP 261218C00135000 | 9.15 | 9.65 | 9.42 | 12.21 | 28 | 3,903 | 32.13% | 0.6978 | -0.0562 | 0.1512 | 0.0242 | 0.0862 | S |
| 140.00 | COP 261218C00140000 | 6.15 | 6.50 | 6.35 | 8.70 | 123 | 1,426 | 31.62% | 0.5630 | -0.0671 | 0.1719 | 0.0280 | 0.0707 | S |
| 145.00 | COP 261218C00145000 | 3.75 | 4.20 | 4.05 | 5.85 | 123 | 2,192 | 31.49% | 0.4214 | -0.0692 | 0.1713 | 0.0280 | 0.0536 | S |
| 150.00 | COP 261218C00150000 | 2.30 | 2.45 | 2.36 | 3.70 | 88 | 3,605 | 30.94% | 0.2894 | -0.0610 | 0.1500 | 0.0250 | 0.0372 | S |
| 155.00 | COP 261218C00155000 | 1.14 | 1.37 | 1.31 | 2.20 | 169 | 1,457 | 30.84% | 0.1842 | -0.0482 | 0.1169 | 0.0195 | 0.0239 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 130.00 | COP 261218P00130000 | 1.34 | 1.48 | 1.39 | 0.62 | 55 | 1,515 | 31.68% | -0.1760 | -0.0544 | 0.1136 | 0.0185 | -0.0253 | S |
| 135.00 | COP 261218P00135000 | 2.33 | 2.70 | 2.70 | 1.39 | 62 | 964 | 30.40% | -0.2857 | -0.0695 | 0.1491 | 0.0253 | -0.0414 | S |
| 140.00 | COP 261218P00140000 | 4.15 | 4.90 | 4.45 | 2.71 | 75 | 425 | 30.24% | -0.4277 | -0.0812 | 0.1718 | 0.0293 | -0.0626 | S |
| 145.00 | COP 261218P00145000 | 6.75 | 7.85 | 7.25 | 4.69 | 4 | 247 | 30.79% | -0.5731 | -0.0845 | 0.1710 | 0.0286 | -0.0851 | S |
| 150.00 | COP 261218P00150000 | 10.15 | 11.20 | 10.90 | 7.38 | 1 | 753 | 32.53% | -0.6918 | -0.0818 | 0.1526 | 0.0242 | -0.1048 | S |
| 155.00 | COP 261218P00155000 | 13.90 | 15.60 | 20.05 | 10.72 | 0 | 103 | 32.17% | -0.7967 | -0.0681 | 0.1212 | 0.0194 | -0.1228 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 139.00 | COP 261224C00139000 | 6.90 | 7.85 | 7.60 | 10.93 | 75 | 9 | 33.27% | 0.5829 | -0.0643 | 0.1839 | 0.0243 | 0.0846 | W |
| 140.00 | COP 261224C00140000 | 6.25 | 7.55 | 7.05 | 10.26 | 31 | 1 | 33.16% | 0.5580 | -0.0655 | 0.1862 | 0.0247 | 0.0813 | W |
| 141.00 | COP 261224C00141000 | 5.85 | 6.85 | 6.14 | 9.61 | 46 | 3 | 31.00% | 0.5325 | -0.0616 | 0.1877 | 0.0266 | 0.0782 | W |
| 145.00 | COP 261224C00145000 | 4.05 | 4.75 | 3.91 | 7.26 | 0 | 24 | 31.12% | 0.4269 | -0.0631 | 0.1857 | 0.0262 | 0.0633 | W |
| 147.00 | COP 261224C00147000 | 3.45 | 4.05 | 2.82 | 6.23 | 0 | 8 | 31.55% | 0.3786 | -0.0628 | 0.1802 | 0.0251 | 0.0563 | W |
| 148.00 | COP 261224C00148000 | 3.10 | 3.70 | 1.95 | 5.76 | 0 | 1 | 31.43% | 0.3540 | -0.0615 | 0.1763 | 0.0247 | 0.0528 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 145.00 | COP 261224P00145000 | 7.20 | 8.20 | 11.44 | 4.30 | 0 | 8 | 30.74% | -0.5654 | -0.0779 | 0.1856 | 0.0266 | -0.0990 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 139.00 | COP 261231C00139000 | 6.55 | 8.95 | 6.70 | 13.01 | 0 | 0 | 26.60% | 0.6150 | -0.0547 | 0.1964 | 0.0277 | 0.1056 | Q |
| 140.00 | COP 261231C00140000 | 6.40 | 8.10 | 6.21 | 12.32 | 0 | 0 | 31.98% | 0.5789 | -0.0673 | 0.2011 | 0.0236 | 0.0981 | Q |
| 155.00 | COP 261231C00155000 | 1.70 | 2.16 | 1.90 | 4.49 | 1 | 0 | 30.68% | 0.2388 | -0.0523 | 0.1598 | 0.0196 | 0.0419 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.00 | COP 261231P00141000 | 5.30 | 6.65 | 5.40 | 2.50 | 2 | 1 | 27.53% | -0.4403 | -0.0568 | 0.2031 | 0.0277 | -0.0889 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 130.00 | COP 270115C00130000 | 14.00 | 15.15 | 14.70 | 25.55 | 48 | 7,248 | 31.06% | 0.7727 | -0.0417 | 0.1749 | 0.0161 | 0.1644 | S |
| 135.00 | COP 270115C00135000 | 10.00 | 11.85 | 11.29 | 21.49 | 29 | 3,278 | 31.07% | 0.6772 | -0.0506 | 0.2095 | 0.0193 | 0.1468 | S |
| 140.00 | COP 270115C00140000 | 7.95 | 8.40 | 8.20 | 17.68 | 1,818 | 2,087 | 30.15% | 0.5725 | -0.0543 | 0.2300 | 0.0218 | 0.1264 | S |
| 145.00 | COP 270115C00145000 | 5.55 | 6.10 | 6.00 | 14.22 | 212 | 3,501 | 30.74% | 0.4636 | -0.0564 | 0.2335 | 0.0217 | 0.1035 | S |
| 150.00 | COP 270115C00150000 | 3.70 | 4.05 | 3.85 | 11.15 | 164 | 2,972 | 29.21% | 0.3520 | -0.0503 | 0.2185 | 0.0214 | 0.0798 | S |
| 155.00 | COP 270115C00155000 | 2.42 | 2.65 | 2.48 | 8.52 | 19 | 2,789 | 28.92% | 0.2556 | -0.0433 | 0.1894 | 0.0187 | 0.0585 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 130.00 | COP 270115P00130000 | 2.23 | 2.50 | 2.37 | 0.42 | 208 | 1,543 | 30.37% | -0.2167 | -0.0415 | 0.1731 | 0.0163 | -0.0536 | S |
| 135.00 | COP 270115P00135000 | 3.55 | 4.00 | 3.95 | 0.83 | 29 | 1,919 | 30.60% | -0.3148 | -0.0504 | 0.2093 | 0.0196 | -0.0783 | S |
| 140.00 | COP 270115P00140000 | 5.70 | 6.05 | 6.20 | 1.50 | 27 | 809 | 29.92% | -0.4212 | -0.0541 | 0.2302 | 0.0220 | -0.1048 | S |
| 145.00 | COP 270115P00145000 | 7.85 | 8.65 | 8.70 | 2.50 | 203 | 389 | 28.82% | -0.5361 | -0.0526 | 0.2334 | 0.0232 | -0.1324 | S |
| 150.00 | COP 270115P00150000 | 11.30 | 12.90 | 15.32 | 3.91 | 0 | 650 | 31.85% | -0.6272 | -0.0550 | 0.2219 | 0.0200 | -0.1554 | S |
| 155.00 | COP 270115P00155000 | 15.05 | 17.05 | 21.02 | 5.75 | 0 | 115 | 33.64% | -0.7031 | -0.0526 | 0.2023 | 0.0173 | -0.1732 | S |

## More for COP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/COP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/COP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt