Quote for COP (CONOCOPHILLIPS)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 148.00 | 7.85 | 5.05 | 3.35% | 0 | 0.38 |
| Nov 20 '26 149.00 | 7.25 | 5.45 | 3.61% | 0 | 0.38 |
| Nov 20 '26 152.50 | 5.45 | 5.45 | 3.61% | 0 | 0.37 |
| Nov 20 '26 155.00 | 4.40 | 4.40 | 2.92% | 0 | 0.37 |
| Nov 20 '26 150.00 | 6.42 | 5.62 | 3.73% | 0 | 0.36 |
| Nov 20 '26 157.50 | 3.37 | 3.37 | 2.23% | 0 | 0.36 |
| Jan 15 '27 150.00 | 10.55 | 9.75 | 6.47% | 2 | 0.35 |
| Jan 15 '27 155.00 | 8.19 | 8.19 | 5.43% | 2 | 0.34 |
| Feb 19 '27 155.00 | 10.05 | 10.05 | 6.66% | 3 | 0.34 |
| Mar 19 '27 150.00 | 13.70 | 12.90 | 8.55% | 4 | 0.34 |
| Dec 18 '26 150.00 | 8.40 | 7.60 | 5.04% | 1 | 0.34 |
| Mar 19 '27 155.00 | 11.40 | 11.40 | 7.56% | 4 | 0.34 |
| Dec 18 '26 155.00 | 5.98 | 5.98 | 3.96% | 1 | 0.33 |
| May 21 '27 150.00 | 16.20 | 15.40 | 10.21% | 6 | 0.33 |
| Jun 17 '27 155.00 | 15.05 | 15.05 | 9.98% | 7 | 0.33 |
| Jun 17 '27 150.00 | 17.25 | 16.45 | 10.91% | 7 | 0.33 |
| May 21 '27 155.00 | 13.80 | 13.80 | 9.15% | 6 | 0.33 |
| Feb 19 '27 150.00 | 11.73 | 10.93 | 7.24% | 3 | 0.32 |
| Sep 17 '27 155.00 | 17.72 | 17.72 | 11.75% | 10 | 0.31 |
| Dec 17 '27 150.00 | 23.50 | 22.70 | 15.05% | 13 | 0.31 |
| Sep 17 '27 150.00 | 19.88 | 19.08 | 12.65% | 10 | 0.30 |
| Dec 17 '27 155.00 | 20.75 | 20.75 | 13.76% | 13 | 0.30 |
| Jan 21 '28 155.00 | 21.79 | 21.79 | 14.45% | 14 | 0.29 |
| Jan 21 '28 150.00 | 23.99 | 23.19 | 15.38% | 14 | 0.29 |
| Dec 15 '28 155.00 | 28.57 | 28.57 | 18.95% | 25 | 0.19 |
| Jan 19 '29 155.00 | 30.05 | 30.05 | 19.93% | 26 | 0.19 |
| Dec 15 '28 150.00 | 30.23 | 29.43 | 19.51% | 25 | 0.18 |
| Jan 19 '29 150.00 | 31.65 | 30.85 | 20.46% | 26 | 0.17 |