$129.72
2.161.69%
In chiusura: Aug 18, 5:00 PM EST
$129.65
-0.068-0.05%
Post-mercato: 6:06 PM EST
ConocoPhillips Catena di Opzioni
COPNYSE
Dividendo: La data di stacco del dividendo è stata 1 giorno fa
ConocoPhillips Options
View ConocoPhillips (COP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.14
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price71.13Aug 17, 2026
Change
-0%
Bid73.65
Ask75.4
volume0
Intrest1
Strike
55
55
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest42
Last Price66.15Aug 17, 2026
Change
-0%
Bid68.65
Ask70.6
volume0
Intrest2
Strike
60
60
Last Price0.01Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest64
Last Price61.16Aug 17, 2026
Change
-0%
Bid63.6
Ask65.3
volume0
Intrest1
Strike
65
65
Last Price1.18Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest36
Last Price57.5Aug 14, 2026
Change
-0%
Bid58.6
Ask60.5
volume0
Intrest1
Strike
70
70
Last Price0.01Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest123
Last Price-
Change
-
Bid53
Ask55.75
volume0
Intrest0
Strike
75
75
Last Price1.66Jul 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest116
Last Price49.1Aug 18, 2026
Change
2.655.71%
Bid48.65
Ask50.25
volume1
Intrest4
Strike
80
80
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest60
Last Price44.27Aug 18, 2026
Change
-
Bid43.6
Ask45.4
volume4
Intrest0
Strike
85
85
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price41.78Aug 18, 2026
Change
-
Bid41.1
Ask43
volume4
Intrest0
Strike
87.5
87.5
Last Price1.1Aug 06, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest208
Last Price37.05Aug 14, 2026
Change
-0%
Bid38.65
Ask40.7
volume0
Intrest0
Strike
90
90
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest353
Last Price34.7Aug 14, 2026
Change
-0%
Bid35.45
Ask39.4
volume0
Intrest0
Strike
92.5
92.5
Last Price0.22Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest672
Last Price31.65Aug 14, 2026
Change
-0%
Bid32.95
Ask36.9
volume0
Intrest0
Strike
95
95
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest808
Last Price29.25Aug 14, 2026
Change
-0%
Bid30.45
Ask34.3
volume0
Intrest0
Strike
97.5
97.5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest607
Last Price26.62Aug 17, 2026
Change
-0%
Bid28.65
Ask30.45
volume0
Intrest14
Strike
100
100
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1321
Last Price25.71Aug 17, 2026
Change
-0%
Bid27.6
Ask29.45
volume0
Intrest2
Strike
101
101
Last Price0.27Jul 29, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest15
Last Price24.76Aug 17, 2026
Change
-0%
Bid26.6
Ask28.5
volume0
Intrest2
Strike
102
102
Last Price0.5Jul 29, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Last Price26.05Aug 18, 2026
Change
2.4510.38%
Bid25.65
Ask27.5
volume1
Intrest3
Strike
103
103
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest24
Last Price25.05Aug 18, 2026
Change
2.410.6%
Bid25.45
Ask26.5
volume1
Intrest3
Strike
104
104
Last Price0.07Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest14
Last Price24.75Aug 18, 2026
Change
2.913.27%
Bid24.55
Ask25.6
volume24
Intrest26
Strike
105
105
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3453
Last Price10.54Aug 06, 2026
Change
-0%
Bid22.05
Ask24.5
volume0
Intrest0
Strike
106
106
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest42
Last Price19.95Aug 14, 2026
Change
-0%
Bid21.6
Ask23.7
volume0
Intrest5
Strike
107
107
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest259
Last Price18.4Aug 14, 2026
Change
-0%
Bid21.2
Ask22.35
volume0
Intrest0
Strike
108
108
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest181
Last Price20.32Aug 18, 2026
Change
-
Bid20.3
Ask21.45
volume1
Intrest0
Strike
109
109
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest130
Last Price19.91Aug 18, 2026
Change
3.823.59%
Bid19.65
Ask20.4
volume15
Intrest25
Strike
110
110
Last Price0.04Aug 18, 2026
Change
0.0133.33%
Bid-
Ask0.07
volume1
Intrest2739
Last Price15.4Aug 14, 2026
Change
-0%
Bid17.05
Ask19.6
volume0
Intrest0
Strike
111
111
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1859
Last Price14.45Aug 14, 2026
Change
-0%
Bid16.65
Ask18.6
volume0
Intrest0
Strike
112
112
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price13.54Aug 17, 2026
Change
-0%
Bid15.6
Ask17.5
volume0
Intrest1
Strike
113
113
Last Price0.03Aug 18, 2026
Change
0.0240%
Bid-
Ask0.07
volume1
Intrest56
Last Price12.45Aug 14, 2026
Change
-0%
Bid14.65
Ask16.5
volume0
Intrest0
Strike
114
114
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest318
Last Price14.94Aug 18, 2026
Change
2.1616.9%
Bid14.7
Ask15.15
volume44
Intrest594
Strike
115
115
Last Price0.02Aug 18, 2026
Change
0.0360%
Bid-
Ask0.06
volume1
Intrest2479
Last Price10.7Aug 14, 2026
Change
-0%
Bid13.45
Ask14.15
volume0
Intrest0
Strike
116
116
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest45
Last Price9.5Aug 17, 2026
Change
-0%
Bid12.45
Ask13.15
volume0
Intrest5
Strike
117
117
Last Price0.02Aug 18, 2026
Change
0.0777.78%
Bid-
Ask0.08
volume20
Intrest330
Last Price8.65Aug 14, 2026
Change
-0%
Bid11.45
Ask12.15
volume0
Intrest0
Strike
118
118
Last Price0.04Aug 18, 2026
Change
0.0342.86%
Bid-
Ask0.08
volume23
Intrest106
Last Price10.98Aug 18, 2026
Change
3.8854.65%
Bid10.45
Ask11.15
volume1
Intrest43
Strike
119
119
Last Price0.03Aug 18, 2026
Change
0.0975%
Bid-
Ask0.03
volume1
Intrest128
Last Price10Aug 18, 2026
Change
2.0525.79%
Bid9.6
Ask10.15
volume26
Intrest76
Strike
120
120
Last Price0.04Aug 18, 2026
Change
0.0660%
Bid0.01
Ask0.09
volume43
Intrest488
Last Price5.3Aug 17, 2026
Change
-0%
Bid8.7
Ask9.15
volume0
Intrest3
Strike
121
121
Last Price0.05Aug 18, 2026
Change
0.0964.29%
Bid0.01
Ask0.1
volume4
Intrest214
Last Price7.3Aug 18, 2026
Change
1.832.73%
Bid7.5
Ask8.2
volume8
Intrest125
Strike
122
122
Last Price0.06Aug 18, 2026
Change
0.1672.73%
Bid0.04
Ask0.12
volume3
Intrest121
Last Price3.8Aug 17, 2026
Change
-0%
Bid6.75
Ask7.2
volume0
Intrest5
Strike
123
123
Last Price0.07Aug 18, 2026
Change
0.2275.86%
Bid0.07
Ask0.12
volume11
Intrest94
Last Price6.07Aug 18, 2026
Change
2.5270.99%
Bid5.6
Ask6.25
volume4
Intrest48
Strike
124
124
Last Price0.13Aug 18, 2026
Change
0.2868.29%
Bid0.13
Ask0.2
volume15
Intrest135
Last Price5.15Aug 18, 2026
Change
1.8355.12%
Bid4.8
Ask5.3
volume143
Intrest4220
Strike
125
125
Last Price0.21Aug 18, 2026
Change
0.3763.79%
Bid0.16
Ask0.28
volume31
Intrest439
Last Price4.25Aug 18, 2026
Change
2.27114.65%
Bid4
Ask4.45
volume13
Intrest240
Strike
126
126
Last Price0.33Aug 18, 2026
Change
0.6566.33%
Bid0.27
Ask0.43
volume30
Intrest171
Last Price3.43Aug 18, 2026
Change
1.3363.33%
Bid3.1
Ask3.55
volume24
Intrest252
Strike
127
127
Last Price0.43Aug 18, 2026
Change
0.8165.32%
Bid0.39
Ask0.57
volume92
Intrest24
Last Price2.59Aug 18, 2026
Change
1.173.83%
Bid2.39
Ask2.78
volume302
Intrest512
Strike
128
128
Last Price0.73Aug 18, 2026
Change
1.0458.76%
Bid0.63
Ask0.82
volume62
Intrest7
Last Price2Aug 18, 2026
Change
1.05110.53%
Bid1.74
Ask2.08
volume43
Intrest177
Strike
129
129
Last Price1.1Aug 18, 2026
Change
-
Bid0.97
Ask1.27
volume178
Intrest0
Last Price1.44Aug 18, 2026
Change
0.6992%
Bid1.27
Ask1.52
volume451
Intrest2455
Strike
130
130
Last Price1.48Aug 18, 2026
Change
2.3461.26%
Bid1.41
Ask1.63
volume11
Intrest97
Last Price1.05Aug 18, 2026
Change
0.55110%
Bid0.91
Ask1.09
volume292
Intrest357
Strike
131
131
Last Price2.22Aug 18, 2026
Change
7.0876.13%
Bid1.96
Ask2.38
volume6
Intrest2
Last Price0.67Aug 18, 2026
Change
0.36116.13%
Bid0.58
Ask0.76
volume29
Intrest63
Strike
132
132
Last Price-
Change
-
Bid2.6
Ask3.15
volume0
Intrest0
Last Price0.48Aug 18, 2026
Change
0.25108.7%
Bid0.35
Ask0.54
volume42
Intrest61
Strike
133
133
Last Price3.6Aug 18, 2026
Change
-
Bid3.35
Ask3.95
volume5
Intrest0
Last Price0.32Aug 18, 2026
Change
0.1588.24%
Bid0.21
Ask0.33
volume12
Intrest23
Strike
134
134
Last Price-
Change
-
Bid4.15
Ask4.65
volume0
Intrest0
Last Price0.2Aug 18, 2026
Change
0.0981.82%
Bid0.11
Ask0.21
volume129
Intrest2368
Strike
135
135
Last Price9.1Aug 14, 2026
Change
-0%
Bid5.05
Ask5.55
volume0
Intrest105
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume21
Intrest1917
Strike
140
140
Last Price19.62Apr 23, 2026
Change
-0%
Bid9.95
Ask10.65
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.08
volume9
Intrest466
Strike
145
145
Last Price18.27Mar 30, 2026
Change
-0%
Bid14.95
Ask15.65
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume1
Intrest812
Strike
150
150
Last Price32.65Jun 11, 2026
Change
-0%
Bid19.3
Ask21.4
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest325
Strike
155
155
Last Price-
Change
-
Bid24.4
Ask26.45
volume0
Intrest0
Last Price0.06Jul 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest464
Strike
160
160
Last Price33.93Aug 17, 2026
Change
-0%
Bid29.35
Ask32.05
volume0
Intrest0
Last Price0.19Jul 22, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest378
Strike
165
165
Last Price38.92Aug 17, 2026
Change
-0%
Bid34.35
Ask37.05
volume0
Intrest0
Last Price0.02Jul 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest127
Strike
170
170
Last Price-
Change
-
Bid38.8
Ask42.1
volume0
Intrest0
Last Price0.21Jul 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest151
Strike
175
175
Last Price-
Change
-
Bid43.35
Ask47.05
volume0
Intrest0
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1217
Strike
180
180
Last Price53.97Aug 17, 2026
Change
-0%
Bid49.55
Ask51.45
volume0
Intrest0
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Strike
185
185
Last Price58.95Aug 17, 2026
Change
-0%
Bid54.2
Ask56.45
volume0
Intrest0
Last Price0.03Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest767
Strike
190
190
Last Price63.97Aug 17, 2026
Change
-0%
Bid59.35
Ask61.45
volume0
Intrest0
Last Price0.01Jul 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest81
Strike
195
195
Last Price-
Change
-
Bid63.35
Ask67.05
volume0
Intrest0