ConocoPhillips Options

View ConocoPhillips (COP) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.60

P/C Ratio (OI)

0.75

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

70.0170.0

70.0

170.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price76.36Oct 21, 2026

Change

-0%

Bid80.65

Ask83.15

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.25

volume0

Intrest0

Last Price71.38Oct 21, 2026

Change

-0%

Bid75.65

Ask77.9

volume0

Intrest1

Strike

Last Price0.36Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price66.14Oct 21, 2026

Change

-0%

Bid70.65

Ask73.1

volume0

Intrest1

Strike

Last Price0.74Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest2

Last Price61.14Oct 21, 2026

Change

-0%

Bid65.65

Ask67.9

volume0

Intrest2

Strike

Last Price1.39Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price61.2Oct 23, 2026

Change

5.139.15%

Bid60.2

Ask62.2

volume10

Intrest11

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price51Oct 21, 2026

Change

-0%

Bid55.65

Ask58

volume0

Intrest3

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price45.92Oct 21, 2026

Change

-0%

Bid50.65

Ask53.15

volume0

Intrest9

Strike

100

Last Price0.2Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest0

Last Price40.95Oct 21, 2026

Change

-0%

Bid45.65

Ask48.15

volume0

Intrest8

Strike

105

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price35.87Oct 21, 2026

Change

-0%

Bid40.6

Ask43.2

volume0

Intrest1

Strike

110

Last Price0.3Oct 09, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price40.17Oct 23, 2026

Change

7.3822.51%

Bid38.55

Ask40.75

volume1

Intrest7

Strike

112

Last Price0.24Oct 05, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest15

Last Price39.24Oct 23, 2026

Change

7.4323.36%

Bid37.55

Ask39.7

volume2

Intrest6

Strike

113

Last Price0.3Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price38.2Oct 23, 2026

Change

6.1119.04%

Bid36.6

Ask38.9

volume4

Intrest4

Strike

114

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price37.09Oct 23, 2026

Change

5.9319.03%

Bid35.6

Ask37.9

volume5

Intrest5

Strike

115

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest15

Last Price36.13Oct 23, 2026

Change

6.3121.16%

Bid34.55

Ask36.8

volume2

Intrest4

Strike

116

Last Price0.26Oct 06, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest2

Last Price35.17Oct 23, 2026

Change

6.3321.95%

Bid33.55

Ask35.85

volume2

Intrest10

Strike

117

Last Price0.2Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price34.24Oct 23, 2026

Change

6.7924.74%

Bid32.65

Ask34.95

volume3

Intrest12

Strike

118

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest36

Last Price33.16Oct 23, 2026

Change

6.2723.32%

Bid31.7

Ask33.45

volume1

Intrest15

Strike

119

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest21

Last Price32.09Oct 23, 2026

Change

6.3524.67%

Bid30.8

Ask32.4

volume5

Intrest16

Strike

120

Last Price0.38Oct 16, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest77

Last Price31.16Oct 23, 2026

Change

6.2124.89%

Bid29.55

Ask31.45

volume6

Intrest16

Strike

121

Last Price0.09Oct 13, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Last Price30.04Oct 23, 2026

Change

6.5427.83%

Bid28.6

Ask30.9

volume2

Intrest21

Strike

122

Last Price0.29Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest111

Last Price29.11Oct 23, 2026

Change

6.5929.26%

Bid27.6

Ask29.45

volume2

Intrest385

Strike

123

Last Price0.4Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest38

Last Price28.28Oct 23, 2026

Change

6.1727.91%

Bid26.6

Ask28.5

volume4

Intrest5

Strike

124

Last Price0.23Oct 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest19

Last Price27.5Oct 23, 2026

Change

6.3830.21%

Bid25.7

Ask27.35

volume4

Intrest73

Strike

125

Last Price0.1Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest63

Last Price26.54Oct 23, 2026

Change

6.4331.97%

Bid24.8

Ask26.45

volume1

Intrest178

Strike

126

Last Price0.31Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price25.37Oct 23, 2026

Change

6.2832.9%

Bid23.6

Ask26.15

volume4

Intrest8

Strike

127

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest27

Last Price23.65Oct 23, 2026

Change

5.5430.59%

Bid22.6

Ask24.45

volume7

Intrest74

Strike

128

Last Price0.33Oct 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1033

Last Price23.24Oct 23, 2026

Change

6.0234.96%

Bid21.7

Ask23.6

volume44

Intrest253

Strike

129

Last Price0.11Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price22.31Oct 23, 2026

Change

6.0437.12%

Bid20.7

Ask22.6

volume43

Intrest353

Strike

130

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest69

Last Price20.14Oct 23, 2026

Change

4.8231.46%

Bid19.6

Ask21.45

volume9

Intrest37

Strike

131

Last Price0.04Oct 20, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest8

Last Price19.37Oct 23, 2026

Change

5.0335.08%

Bid19.35

Ask20.05

volume15

Intrest29

Strike

132

Last Price0.08Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest139

Last Price19.46Oct 23, 2026

Change

6.6251.56%

Bid17.65

Ask19.45

volume7

Intrest50

Strike

133

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest36

Last Price17.2Oct 23, 2026

Change

6.4660.15%

Bid16.6

Ask18.9

volume3

Intrest40

Strike

134

Last Price0.14Oct 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest135

Last Price16.66Oct 23, 2026

Change

7.2677.23%

Bid15.65

Ask17.2

volume12

Intrest687

Strike

135

Last Price0.13Oct 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest118

Last Price16.07Oct 23, 2026

Change

6.669.69%

Bid14.75

Ask16.2

volume3

Intrest19

Strike

136

Last Price0.07Oct 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest29

Last Price15.15Oct 23, 2026

Change

5.3454.43%

Bid13.95

Ask15

volume4

Intrest13

Strike

137

Last Price0.05Oct 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest335

Last Price13.48Oct 23, 2026

Change

5.4367.45%

Bid12.3

Ask13.9

volume3

Intrest150

Strike

138

Last Price0.1Oct 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest342

Last Price12.15Oct 23, 2026

Change

5.274.82%

Bid11.3

Ask12.8

volume7

Intrest22

Strike

139

Last Price0.07Oct 22, 2026

Change

-0%

Bid-

Ask1.82

volume0

Intrest310

Last Price11.3Oct 23, 2026

Change

4.7672.78%

Bid10.55

Ask12

volume10

Intrest138

Strike

140

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask0.03

volume27

Intrest420

Last Price10.25Oct 23, 2026

Change

4.8991.23%

Bid9.6

Ask11.4

volume10

Intrest31

Strike

141

Last Price0.03Oct 23, 2026

Change

0.1482.35%

Bid-

Ask2.12

volume9

Intrest112

Last Price9.26Oct 23, 2026

Change

4.96115.35%

Bid8.6

Ask10.95

volume20

Intrest59

Strike

142

Last Price0.01Oct 23, 2026

Change

0.5498.18%

Bid-

Ask0.01

volume63

Intrest206

Last Price8.4Oct 23, 2026

Change

5147.06%

Bid7.65

Ask9.45

volume8

Intrest23

Strike

143

Last Price0.01Oct 23, 2026

Change

0.3697.3%

Bid-

Ask0.01

volume77

Intrest88

Last Price7.97Oct 23, 2026

Change

5.22189.82%

Bid6.65

Ask7.95

volume33

Intrest53

Strike

144

Last Price0.01Oct 23, 2026

Change

0.5498.18%

Bid-

Ask2.13

volume20

Intrest89

Last Price6.21Oct 23, 2026

Change

4.29223.44%

Bid5.85

Ask7.2

volume126

Intrest743

Strike

145

Last Price0.02Oct 23, 2026

Change

2.3399.15%

Bid-

Ask0.53

volume20

Intrest331

Last Price5.14Oct 23, 2026

Change

3.74267.14%

Bid4.3

Ask5.9

volume140

Intrest248

Strike

146

Last Price0.05Oct 23, 2026

Change

1.2696.18%

Bid-

Ask1.23

volume18

Intrest64

Last Price4.1Oct 23, 2026

Change

2.89238.84%

Bid3.4

Ask5.05

volume194

Intrest326

Strike

147

Last Price0.21Oct 23, 2026

Change

3.2893.98%

Bid-

Ask0.19

volume21

Intrest0

Last Price3.24Oct 23, 2026

Change

2.59398.46%

Bid2.97

Ask3.85

volume127

Intrest328

Strike

148

Last Price0.03Oct 23, 2026

Change

3.0599.03%

Bid-

Ask0.07

volume311

Intrest5

Last Price2.1Oct 23, 2026

Change

1.74483.33%

Bid1.89

Ask2.82

volume95

Intrest231

Strike

149

Last Price0.34Oct 23, 2026

Change

Bid-

Ask0.18

volume27

Intrest0

Last Price1.31Oct 23, 2026

Change

1.08469.57%

Bid1.17

Ask1.95

volume307

Intrest616

Strike

150

Last Price0.09Oct 23, 2026

Change

4.5798.07%

Bid0.02

Ask0.16

volume1121

Intrest7

Last Price0.12Oct 23, 2026

Change

0.111100%

Bid0.03

Ask0.2

volume890

Intrest256

Strike

152.5

Last Price1.39Oct 23, 2026

Change

7.7984.86%

Bid0.67

Ask1.85

volume36

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0685.71%

Bid-

Ask0.12

volume60

Intrest154

Strike

155

Last Price-

Change

Bid2.3

Ask4.3

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.01

volume8

Intrest58

Strike

157.5

Last Price-

Change

Bid4.35

Ask6.9

volume0

Intrest0

Last Price1.07Oct 23, 2026

Change

Bid-

Ask0.02

volume2

Intrest0

Strike

160

Last Price-

Change

Bid6.85

Ask9.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid9.4

Ask11.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

165

Last Price-

Change

Bid11.85

Ask14.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

167.5

Last Price22.71Oct 22, 2026

Change

-0%

Bid14.6

Ask16.95

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

170

Last Price25.19Oct 22, 2026

Change

-0%

Bid16.9

Ask19.4

volume0

Intrest0

ConocoPhillips 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

ConocoPhillips Options