$134.26
-1.46-1.08%
À la clôture: Sep 4, 5:00 PM EST
$134.23
-0.03-0.02%
Après les heures: Sep 4, 6:33 PM EST
ConocoPhillips Chaîne d'Options
COPNYSE
ConocoPhillips Options
View ConocoPhillips (COP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.51
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid63.35
Ask66.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid58.35
Ask61.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid53.35
Ask56.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid48.45
Ask50.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price45.29Sep 04, 2026
Change
1.743.7%
Bid43.45
Ask45.7
volume20
Intrest10
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask40.7
volume0
Intrest0
Strike
95
95
Last Price0.12Aug 10, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest6
Last Price-
Change
-
Bid33.35
Ask36.35
volume0
Intrest0
Strike
100
100
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest50
Last Price-
Change
-
Bid30.35
Ask33.35
volume0
Intrest0
Strike
103
103
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest3
Last Price-
Change
-
Bid29.25
Ask32.35
volume0
Intrest0
Strike
104
104
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.12
volume0
Intrest8
Last Price21.69Aug 14, 2026
Change
-0%
Bid28.35
Ask31.35
volume0
Intrest0
Strike
105
105
Last Price0.06Aug 21, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest159
Last Price-
Change
-
Bid27.35
Ask30.35
volume0
Intrest0
Strike
106
106
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest29
Last Price30Sep 03, 2026
Change
-0%
Bid26.45
Ask28.7
volume0
Intrest1
Strike
107
107
Last Price0.11Aug 25, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest17
Last Price29.03Sep 03, 2026
Change
-0%
Bid25.8
Ask27.75
volume0
Intrest1
Strike
108
108
Last Price0.12Aug 25, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest179
Last Price-
Change
-
Bid24.35
Ask27.35
volume0
Intrest0
Strike
109
109
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest59
Last Price-
Change
-
Bid23.2
Ask26.35
volume0
Intrest0
Strike
110
110
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest46
Last Price20.52Aug 26, 2026
Change
-0%
Bid22.5
Ask25.35
volume0
Intrest1
Strike
111
111
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Last Price14.55Aug 14, 2026
Change
-0%
Bid21.1
Ask24.35
volume0
Intrest0
Strike
112
112
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest172
Last Price17.7Aug 28, 2026
Change
-0%
Bid20.85
Ask23.35
volume0
Intrest1
Strike
113
113
Last Price1.2Aug 10, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest1
Last Price5.54Aug 06, 2026
Change
-0%
Bid19.2
Ask22.35
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price21.68Sep 02, 2026
Change
-0%
Bid17.5
Ask21.35
volume0
Intrest2
Strike
115
115
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest19
Last Price21.03Sep 02, 2026
Change
-0%
Bid18
Ask18.7
volume0
Intrest14
Strike
116
116
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest12
Last Price15.25Aug 31, 2026
Change
-0%
Bid17
Ask17.7
volume0
Intrest2
Strike
117
117
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest22
Last Price14.7Aug 31, 2026
Change
-0%
Bid16.05
Ask16.7
volume0
Intrest43
Strike
118
118
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest76
Last Price16.09Sep 04, 2026
Change
2.4613.26%
Bid15.05
Ask15.7
volume1
Intrest6
Strike
119
119
Last Price0.06Sep 02, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest18
Last Price15.14Sep 01, 2026
Change
-0%
Bid14.05
Ask14.7
volume0
Intrest57
Strike
120
120
Last Price0.05Sep 04, 2026
Change
0.03150%
Bid-
Ask0.03
volume4
Intrest85
Last Price16.45Sep 02, 2026
Change
-0%
Bid13.05
Ask13.7
volume0
Intrest91
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price14.9Sep 02, 2026
Change
-0%
Bid12.05
Ask12.7
volume0
Intrest35
Strike
122
122
Last Price0.08Sep 04, 2026
Change
0.0360%
Bid-
Ask0.15
volume1
Intrest14
Last Price13.5Sep 03, 2026
Change
-0%
Bid11.05
Ask11.75
volume0
Intrest6
Strike
123
123
Last Price0.21Sep 02, 2026
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest133
Last Price13.33Sep 02, 2026
Change
-0%
Bid10.1
Ask10.75
volume0
Intrest19
Strike
124
124
Last Price0.01Sep 04, 2026
Change
0.1995%
Bid0.01
Ask0.11
volume2
Intrest14
Last Price12.2Sep 03, 2026
Change
-0%
Bid9.1
Ask9.75
volume0
Intrest120
Strike
125
125
Last Price0.1Sep 04, 2026
Change
0.0466.67%
Bid0.01
Ask0.2
volume15
Intrest163
Last Price8.95Sep 04, 2026
Change
2.0518.64%
Bid8.15
Ask8.8
volume16
Intrest90
Strike
126
126
Last Price0.08Sep 04, 2026
Change
0.1361.9%
Bid0.02
Ask0.24
volume30
Intrest72
Last Price9.12Sep 03, 2026
Change
-0%
Bid7.2
Ask7.85
volume0
Intrest131
Strike
127
127
Last Price0.13Sep 04, 2026
Change
0.0527.78%
Bid0.09
Ask0.19
volume64
Intrest93
Last Price7.88Sep 01, 2026
Change
-0%
Bid6.25
Ask6.9
volume0
Intrest71
Strike
128
128
Last Price0.19Sep 04, 2026
Change
0.0726.92%
Bid0.15
Ask0.26
volume32
Intrest75
Last Price6.07Sep 04, 2026
Change
2.7331.02%
Bid5.3
Ask6.05
volume6
Intrest56
Strike
129
129
Last Price0.32Sep 04, 2026
Change
0.0414.29%
Bid0.22
Ask0.43
volume7
Intrest69
Last Price6.3Sep 03, 2026
Change
-0%
Bid4.5
Ask5.15
volume0
Intrest19
Strike
130
130
Last Price0.41Sep 04, 2026
Change
0.0513.89%
Bid0.31
Ask0.57
volume22
Intrest56
Last Price5.5Sep 03, 2026
Change
-0%
Bid3.75
Ask4.35
volume0
Intrest102
Strike
131
131
Last Price0.67Sep 04, 2026
Change
0.2767.5%
Bid0.57
Ask0.76
volume55
Intrest46
Last Price3.35Sep 04, 2026
Change
1.3228.27%
Bid3
Ask3.55
volume4
Intrest106
Strike
132
132
Last Price0.9Sep 04, 2026
Change
0.228.57%
Bid0.74
Ask1.04
volume42
Intrest46
Last Price2.66Sep 04, 2026
Change
1.2431.79%
Bid2.37
Ask2.89
volume8
Intrest83
Strike
133
133
Last Price1.1Sep 04, 2026
Change
0.087.84%
Bid1.07
Ask1.37
volume328
Intrest17
Last Price2.16Sep 04, 2026
Change
1.1234.15%
Bid1.9
Ask2.25
volume29
Intrest47
Strike
134
134
Last Price1.72Sep 04, 2026
Change
0.4232.31%
Bid1.45
Ask1.81
volume37
Intrest58
Last Price1.65Sep 04, 2026
Change
1.0538.89%
Bid1.45
Ask1.75
volume367
Intrest152
Strike
135
135
Last Price2.09Sep 04, 2026
Change
0.4729.01%
Bid2.01
Ask2.48
volume18
Intrest218
Last Price1.37Sep 04, 2026
Change
0.9540.95%
Bid1.06
Ask1.32
volume15
Intrest88
Strike
136
136
Last Price2.12Sep 03, 2026
Change
-0%
Bid2.54
Ask3.1
volume0
Intrest54
Last Price0.85Sep 04, 2026
Change
0.7948.17%
Bid0.78
Ask0.95
volume46
Intrest158
Strike
137
137
Last Price3.1Sep 04, 2026
Change
0.411.43%
Bid3.15
Ask3.8
volume35
Intrest10
Last Price0.67Sep 04, 2026
Change
0.6448.85%
Bid0.56
Ask0.7
volume65
Intrest611
Strike
138
138
Last Price4.06Sep 04, 2026
Change
0.8426.09%
Bid3.9
Ask4.6
volume12
Intrest2
Last Price0.45Sep 04, 2026
Change
0.5555%
Bid0.37
Ask0.53
volume32
Intrest114
Strike
139
139
Last Price-
Change
-
Bid4.75
Ask5.35
volume0
Intrest0
Last Price0.33Sep 04, 2026
Change
0.6767%
Bid0.26
Ask0.35
volume31
Intrest169
Strike
140
140
Last Price3.95Sep 03, 2026
Change
-0%
Bid5.6
Ask6.3
volume0
Intrest9
Last Price0.85Sep 03, 2026
Change
-0%
Bid0.07
Ask0.38
volume0
Intrest48
Strike
141
141
Last Price9.73Aug 26, 2026
Change
-0%
Bid6.5
Ask7.25
volume0
Intrest0
Last Price0.7Sep 03, 2026
Change
-0%
Bid0.07
Ask0.3
volume0
Intrest82
Strike
142
142
Last Price-
Change
-
Bid7.45
Ask8.3
volume0
Intrest0
Last Price0.51Sep 03, 2026
Change
-0%
Bid0.01
Ask0.25
volume0
Intrest34
Strike
143
143
Last Price-
Change
-
Bid8.45
Ask9.25
volume0
Intrest0
Last Price0.4Sep 02, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest7
Strike
144
144
Last Price-
Change
-
Bid9.4
Ask10.15
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
0.0521.74%
Bid0.01
Ask0.19
volume1
Intrest40
Strike
145
145
Last Price-
Change
-
Bid10.4
Ask11.1
volume0
Intrest0
Last Price0.22Sep 03, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest13
Strike
146
146
Last Price-
Change
-
Bid11.4
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid12.4
Ask13.2
volume0
Intrest0
Last Price0.23Sep 01, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Strike
148
148
Last Price-
Change
-
Bid12.9
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid14.4
Ask15.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.4697.87%
Bid-
Ask0.14
volume68
Intrest225
Strike
150
150
Last Price-
Change
-
Bid15.4
Ask16.1
volume0
Intrest0
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest20
Strike
152.5
152.5
Last Price-
Change
-
Bid17.9
Ask18.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid20.4
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid24.25
Ask27.65
volume0
Intrest0
Last Price0.12Aug 25, 2026
Change
-0%
Bid-
Ask1.12
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid29.05
Ask32.65
volume0
Intrest0