# Expensive Calls Screener — COP

> Screen COP options for expensive calls using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| COP | 150.80 | 7,149,801 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261106C00149000) | 14 | 4.85 | 3.05 | 2.02% | 2.09% | 0.49 | 29 |
| COP | 150.80 | 7,149,801 | [11-06 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261106C00150000) | 14 | 5.10 | 4.30 | 2.85% | 2.95% | 0.43 | 100 |
| COP | 150.80 | 7,149,801 | [11-06 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261106C00152500) | 14 | 4.00 | 4.00 | 2.65% | 3.88% | 0.43 | 28 |
| COP | 150.80 | 7,149,801 | [11-06 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261106C00155000) | 14 | 2.94 | 2.94 | 1.95% | 4.83% | 0.41 | 60 |
| COP | 150.80 | 7,149,801 | [11-13 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261113C00150000) | 21 | 5.45 | 4.65 | 3.08% | 3.20% | 0.40 | 21 |
| COP | 150.80 | 7,149,801 | [11-13 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261113C00152500) | 21 | 3.85 | 3.85 | 2.55% | 3.78% | 0.40 | 21 |
| COP | 150.80 | 7,149,801 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261113C00149000) | 21 | 5.25 | 3.45 | 2.29% | 2.37% | 0.39 | 1 |
| COP | 150.80 | 7,149,801 | [11-27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261127C00150000) | 35 | 5.15 | 4.35 | 2.88% | 2.99% | 0.39 | 1 |
| COP | 150.80 | 7,149,801 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261030C00149000) | 7 | 3.90 | 2.10 | 1.39% | 1.43% | 0.39 | 59 |
| COP | 150.80 | 7,149,801 | [11-13 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261113C00155000) | 21 | 3.35 | 3.35 | 2.22% | 5.12% | 0.39 | 30 |
| COP | 150.80 | 7,149,801 | [10-30 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261030C00150000) | 7 | 3.40 | 2.60 | 1.72% | 1.76% | 0.39 | 320 |
| COP | 150.80 | 7,149,801 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00149000) | 28 | 6.40 | 4.60 | 3.05% | 3.19% | 0.38 | 3 |
| COP | 150.80 | 7,149,801 | [10-30 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261030C00155000) | 7 | 1.38 | 1.38 | 0.92% | 3.73% | 0.37 | 104 |
| COP | 150.80 | 7,149,801 | [11-20 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00152500) | 28 | 4.10 | 4.10 | 2.72% | 3.95% | 0.37 | 17 |
| COP | 150.80 | 7,149,801 | [11-20 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | 28 | 4.00 | 4.00 | 2.65% | 5.59% | 0.37 | 97 |
| COP | 150.80 | 7,149,801 | [10-30 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261030C00152500) | 7 | 2.27 | 2.27 | 1.51% | 2.67% | 0.37 | 558 |
| COP | 150.80 | 7,149,801 | [11-20 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | 28 | 6.30 | 5.50 | 3.65% | 3.81% | 0.36 | 181 |
| COP | 150.80 | 7,149,801 | [11-27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261127C00155000) | 35 | 3.60 | 3.60 | 2.39% | 5.30% | 0.35 | 3 |
| COP | 150.80 | 7,149,801 | [11-27 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261127C00152500) | 35 | 3.80 | 3.80 | 2.52% | 3.74% | 0.35 | 2 |
| COP | 150.80 | 7,149,801 | [01-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00150000) | 84 | 9.75 | 8.95 | 5.94% | 6.35% | 0.35 | 86 |
| COP | 150.80 | 7,149,801 | [01-15 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00155000) | 84 | 7.55 | 7.55 | 5.01% | 8.20% | 0.34 | 52 |
| COP | 150.80 | 7,149,801 | [02-19 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00155000) | 119 | 9.50 | 9.50 | 6.30% | 9.70% | 0.34 | 30 |
| COP | 150.80 | 7,149,801 | [03-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00150000) | 147 | 12.80 | 12.00 | 7.96% | 8.70% | 0.34 | 17 |
| COP | 150.80 | 7,149,801 | [12-18 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00150000) | 56 | 8.10 | 7.30 | 4.84% | 5.12% | 0.34 | 79 |
| COP | 150.80 | 7,149,801 | [03-19 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00155000) | 147 | 10.00 | 10.00 | 6.63% | 10.09% | 0.34 | 3 |
| COP | 150.80 | 7,149,801 | [12-18 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00155000) | 56 | 5.55 | 5.55 | 3.68% | 6.71% | 0.33 | 60 |
| COP | 150.80 | 7,149,801 | [05-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00150000) | 210 | 15.75 | 14.95 | 9.91% | 11.07% | 0.33 | 66 |
| COP | 150.80 | 7,149,801 | [06-17 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00155000) | 237 | 14.55 | 14.55 | 9.65% | 13.76% | 0.33 | 16 |
| COP | 150.80 | 7,149,801 | [06-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00150000) | 237 | 16.65 | 15.85 | 10.51% | 11.82% | 0.33 | 3 |
| COP | 150.80 | 7,149,801 | [05-21 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00155000) | 210 | 12.10 | 12.10 | 8.02% | 11.75% | 0.33 | 55 |
| COP | 150.80 | 7,149,801 | [02-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00150000) | 119 | 11.10 | 10.30 | 6.83% | 7.37% | 0.32 | 28 |
| COP | 150.80 | 7,149,801 | [12-04 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261204C00152500) | 42 | 4.25 | 4.25 | 2.82% | 4.06% | 0.31 | 3 |
| COP | 150.80 | 7,149,801 | [09-17 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00155000) | 329 | 16.75 | 16.75 | 11.11% | 15.63% | 0.31 | 4 |
| COP | 150.80 | 7,149,801 | [12-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00150000) | 420 | 21.95 | 21.15 | 14.03% | 16.41% | 0.31 | 38 |
| COP | 150.80 | 7,149,801 | [09-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00150000) | 329 | 18.75 | 17.95 | 11.90% | 13.59% | 0.30 | 10 |
| COP | 150.80 | 7,149,801 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261023C00149000) | 0 | 1.47 | -0.33 | -0.22% | -0.22% | 0.30 | 95 |
| COP | 150.80 | 7,149,801 | [10-23 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261023C00150000) | 0 | 0.59 | -0.21 | -0.14% | -0.14% | 0.30 | 332 |
| COP | 150.80 | 7,149,801 | [10-23 152.50](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261023C00152500) | 0 | 0.00 | 0.00 | 0.00% | 1.13% | 0.30 | 1,412 |
| COP | 150.80 | 7,149,801 | [10-23 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261023C00155000) | 0 | 0.00 | 0.00 | 0.00% | 2.79% | 0.30 | 60 |
| COP | 150.80 | 7,149,801 | [12-17 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00155000) | 420 | 19.90 | 19.90 | 13.20% | 18.41% | 0.30 | 12 |
| COP | 150.80 | 7,149,801 | [01-21 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00155000) | 455 | 20.45 | 20.45 | 13.56% | 18.91% | 0.29 | 19 |
| COP | 150.80 | 7,149,801 | [01-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00150000) | 455 | 22.55 | 21.75 | 14.42% | 16.96% | 0.29 | 12 |
| COP | 150.80 | 7,149,801 | [12-15 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | 784 | 26.50 | 26.50 | 17.57% | 24.70% | 0.19 | 1 |
| COP | 150.80 | 7,149,801 | [01-19 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | 819 | 28.10 | 28.10 | 18.63% | 26.32% | 0.19 | 2 |
| COP | 150.80 | 7,149,801 | [12-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | 784 | 28.50 | 27.70 | 18.37% | 22.65% | 0.18 | 0 |
| COP | 150.80 | 7,149,801 | [01-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | 819 | 29.05 | 28.25 | 18.73% | 23.20% | 0.17 | 17 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/COP.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/COP.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/COP.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/COP.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/COP.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/COP.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/COP.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/COP.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/COP.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/COP.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/COP.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/COP.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/COP.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/COP.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/COP.md)

---

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