$128.09
2.822.25%
가까이에: Sep 23, 5:00 PM EST
$128.10
0.010.01%
시간외: 5:12 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 23
ConocoPhillips 옵션 체인
COPNYSE
PRO
ConocoPhillips Options
View ConocoPhillips (COP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.02
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price56.51Sep 22, 2026
Change
-0%
Bid57.6
Ask60
volume0
Intrest4
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price51.52Sep 22, 2026
Change
-0%
Bid52.6
Ask54.65
volume0
Intrest5
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price46.9Sep 22, 2026
Change
-0%
Bid47.6
Ask49.45
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price43.33Sep 23, 2026
Change
-
Bid42.8
Ask44.35
volume2
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price38.35Sep 23, 2026
Change
2.155.94%
Bid37.8
Ask39.25
volume2
Intrest17
Strike
90
90
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest12
Last Price30.81Sep 22, 2026
Change
-0%
Bid32.75
Ask34.25
volume0
Intrest2
Strike
95
95
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest4
Last Price25.83Sep 22, 2026
Change
-0%
Bid27.6
Ask29.15
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price24.84Sep 23, 2026
Change
-
Bid24.6
Ask26.35
volume2
Intrest0
Strike
103
103
Last Price0.17Aug 27, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest27
Last Price24.54Sep 23, 2026
Change
2.4611.14%
Bid23.85
Ask25.3
volume3
Intrest3
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price23.54Sep 23, 2026
Change
2.3911.3%
Bid22.8
Ask24.25
volume1
Intrest4
Strike
105
105
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest10
Last Price20.98Sep 22, 2026
Change
-0%
Bid21.6
Ask23.3
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price19.98Sep 22, 2026
Change
-0%
Bid20.6
Ask23
volume0
Intrest1
Strike
107
107
Last Price0.12Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest3
Last Price18.1Sep 22, 2026
Change
-0%
Bid19.6
Ask21.8
volume0
Intrest3
Strike
108
108
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest19
Last Price17.17Sep 22, 2026
Change
-0%
Bid18.6
Ask20.5
volume0
Intrest3
Strike
109
109
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest9
Last Price-
Change
-
Bid17.6
Ask20
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest51
Last Price20.88Sep 17, 2026
Change
-0%
Bid16.55
Ask18.95
volume0
Intrest0
Strike
111
111
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest5
Last Price-
Change
-
Bid15.55
Ask17.2
volume0
Intrest0
Strike
112
112
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest20
Last Price14.56Sep 21, 2026
Change
-0%
Bid14.5
Ask16.05
volume0
Intrest2
Strike
113
113
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest25
Last Price17.44Aug 28, 2026
Change
-0%
Bid13.55
Ask15.05
volume0
Intrest1
Strike
114
114
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest9
Last Price11.2Sep 22, 2026
Change
-0%
Bid12.5
Ask14.25
volume0
Intrest2
Strike
115
115
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest60
Last Price12.75Sep 23, 2026
Change
3.1132.26%
Bid11.55
Ask13.15
volume1
Intrest4
Strike
116
116
Last Price0.04Sep 23, 2026
Change
0.0120%
Bid0.01
Ask0.08
volume4
Intrest27
Last Price18.44Sep 08, 2026
Change
-0%
Bid10.8
Ask11.35
volume0
Intrest2
Strike
117
117
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest17
Last Price9.83Sep 21, 2026
Change
-0%
Bid9.9
Ask10.4
volume0
Intrest216
Strike
118
118
Last Price0.05Sep 23, 2026
Change
0.0337.5%
Bid-
Ask0.08
volume4
Intrest52
Last Price9.38Sep 23, 2026
Change
4.4432.13%
Bid8.8
Ask9.4
volume4
Intrest10
Strike
119
119
Last Price0.03Sep 23, 2026
Change
0.0770%
Bid-
Ask0.09
volume10
Intrest14
Last Price6.98Sep 22, 2026
Change
-0%
Bid7.85
Ask8.4
volume0
Intrest16
Strike
120
120
Last Price0.03Sep 23, 2026
Change
0.1684.21%
Bid0.01
Ask0.1
volume30
Intrest81
Last Price7Sep 23, 2026
Change
0.914.75%
Bid6.85
Ask7.4
volume10
Intrest27
Strike
121
121
Last Price0.06Sep 23, 2026
Change
0.162.5%
Bid0.01
Ask0.07
volume1
Intrest6
Last Price6.63Sep 23, 2026
Change
0.233.59%
Bid5.9
Ask6.45
volume3
Intrest19
Strike
122
122
Last Price0.05Sep 23, 2026
Change
0.488.89%
Bid0.01
Ask0.1
volume26
Intrest199
Last Price5.3Sep 23, 2026
Change
0.7516.48%
Bid4.95
Ask5.45
volume12
Intrest8
Strike
123
123
Last Price0.15Sep 23, 2026
Change
0.4876.19%
Bid0.07
Ask0.15
volume21
Intrest235
Last Price4.32Sep 23, 2026
Change
0.5715.2%
Bid4.1
Ask4.55
volume1
Intrest8
Strike
124
124
Last Price0.22Sep 23, 2026
Change
0.7376.84%
Bid0.14
Ask0.25
volume22
Intrest227
Last Price3.52Sep 23, 2026
Change
1.2857.14%
Bid3.25
Ask3.65
volume20
Intrest34
Strike
125
125
Last Price0.34Sep 23, 2026
Change
0.9673.85%
Bid0.26
Ask0.39
volume85
Intrest488
Last Price2.95Sep 23, 2026
Change
1.159.46%
Bid2.44
Ask2.84
volume15
Intrest176
Strike
126
126
Last Price0.58Sep 23, 2026
Change
1.3269.47%
Bid0.46
Ask0.61
volume216
Intrest108
Last Price2.11Sep 23, 2026
Change
0.9683.48%
Bid1.81
Ask2.14
volume17
Intrest106
Strike
127
127
Last Price0.82Sep 23, 2026
Change
1.2760.77%
Bid0.77
Ask0.96
volume155
Intrest168
Last Price1.35Sep 23, 2026
Change
0.5466.67%
Bid1.27
Ask1.53
volume140
Intrest536
Strike
128
128
Last Price1.12Sep 23, 2026
Change
1.8862.67%
Bid1.2
Ask1.38
volume776
Intrest1273
Last Price0.98Sep 23, 2026
Change
0.4275%
Bid0.84
Ask1.03
volume100
Intrest158
Strike
129
129
Last Price3.91Sep 22, 2026
Change
-0%
Bid1.72
Ask2.01
volume0
Intrest89
Last Price0.6Sep 23, 2026
Change
0.3100%
Bid0.51
Ask0.71
volume96
Intrest320
Strike
130
130
Last Price3.25Sep 23, 2026
Change
1.9837.86%
Bid2.33
Ask2.74
volume1
Intrest317
Last Price0.4Sep 23, 2026
Change
0.1560%
Bid0.3
Ask0.48
volume22
Intrest107
Strike
131
131
Last Price3.81Sep 23, 2026
Change
1.2925.29%
Bid3.05
Ask3.5
volume1
Intrest76
Last Price0.26Sep 23, 2026
Change
0.162.5%
Bid0.2
Ask0.31
volume42
Intrest504
Strike
132
132
Last Price4Sep 23, 2026
Change
2.639.39%
Bid3.9
Ask4.45
volume89
Intrest283
Last Price0.22Sep 23, 2026
Change
0.0746.67%
Bid0.11
Ask0.22
volume30
Intrest91
Strike
133
133
Last Price5Sep 23, 2026
Change
1.4622.6%
Bid4.8
Ask5.4
volume1
Intrest246
Last Price0.1Sep 23, 2026
Change
0.0111.11%
Bid0.06
Ask0.11
volume22
Intrest77
Strike
134
134
Last Price5.95Sep 23, 2026
Change
0.467.18%
Bid5.75
Ask6.25
volume18
Intrest120
Last Price0.07Sep 23, 2026
Change
0.0116.67%
Bid0.01
Ask0.06
volume32
Intrest221
Strike
135
135
Last Price6.98Sep 23, 2026
Change
1.9221.57%
Bid6.7
Ask7.2
volume6
Intrest248
Last Price0.06Sep 23, 2026
Change
-0%
Bid0.01
Ask0.1
volume1
Intrest99
Strike
136
136
Last Price10.37Sep 22, 2026
Change
-0%
Bid7.7
Ask8.2
volume0
Intrest7
Last Price0.03Sep 23, 2026
Change
0.02200%
Bid0.01
Ask0.1
volume3
Intrest123
Strike
137
137
Last Price11.55Sep 22, 2026
Change
-0%
Bid8.7
Ask9.3
volume0
Intrest7
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest279
Strike
138
138
Last Price11.47Sep 22, 2026
Change
-0%
Bid9.7
Ask10.25
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.09
volume13
Intrest106
Strike
139
139
Last Price12.01Sep 22, 2026
Change
-0%
Bid10.7
Ask11.25
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest511
Strike
140
140
Last Price6.55Sep 16, 2026
Change
-0%
Bid11.7
Ask12.25
volume0
Intrest6
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest255
Strike
141
141
Last Price13.34Sep 21, 2026
Change
-0%
Bid12.7
Ask13.25
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Strike
142
142
Last Price9.52Sep 18, 2026
Change
-0%
Bid12.85
Ask15.3
volume0
Intrest0
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest55
Strike
143
143
Last Price-
Change
-
Bid13.75
Ask16.3
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.08
volume1
Intrest28
Strike
144
144
Last Price-
Change
-
Bid14.25
Ask17.5
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest132
Strike
145
145
Last Price-
Change
-
Bid15.65
Ask18.5
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest45
Strike
146
146
Last Price-
Change
-
Bid16.7
Ask19.5
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest21
Strike
147
147
Last Price-
Change
-
Bid17.7
Ask20.55
volume0
Intrest0
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest40
Strike
148
148
Last Price-
Change
-
Bid18.25
Ask21.5
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest27
Strike
149
149
Last Price22.67Sep 22, 2026
Change
-0%
Bid19.25
Ask22.5
volume0
Intrest0
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest38
Strike
150
150
Last Price23.65Sep 22, 2026
Change
-0%
Bid20
Ask23.5
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest12
Strike
152.5
152.5
Last Price-
Change
-
Bid22.5
Ask26.2
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest44
Strike
155
155
Last Price26.8Sep 23, 2026
Change
2.137.36%
Bid25.1
Ask28.5
volume2
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest1
Strike
160
160
Last Price31.7Sep 23, 2026
Change
2.828.17%
Bid30.05
Ask33.55
volume34
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
165
165
Last Price36.68Sep 23, 2026
Change
2.837.16%
Bid35.25
Ask37.75
volume32
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved