$131.83
-1.36-1.02%
al cierre: Sep 18, 5:00 PM EST
$131.54
-0.29-0.22%
After hour: Sep 18, 6:34 PM EST
ConocoPhillips Cadena de Opciones
COPNYSE
ConocoPhillips Options
View ConocoPhillips (COP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid61
Ask63.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid55.95
Ask58.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask53.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask48.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price41.74Sep 18, 2026
Change
1.513.49%
Bid41
Ask43.7
volume10
Intrest8
Strike
90
90
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest12
Last Price-
Change
-
Bid36.05
Ask38.7
volume0
Intrest0
Strike
95
95
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest4
Last Price-
Change
-
Bid31.1
Ask33.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31
volume0
Intrest0
Strike
103
103
Last Price0.17Aug 27, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest27
Last Price-
Change
-
Bid27.2
Ask29.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask29
volume0
Intrest0
Strike
105
105
Last Price0.01Sep 18, 2026
Change
0.1694.12%
Bid-
Ask0.08
volume10
Intrest2
Last Price-
Change
-
Bid24.95
Ask27.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid24.05
Ask26.5
volume0
Intrest0
Strike
107
107
Last Price0.12Sep 08, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest3
Last Price-
Change
-
Bid23.1
Ask25.95
volume0
Intrest0
Strike
108
108
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest19
Last Price-
Change
-
Bid22.1
Ask25
volume0
Intrest0
Strike
109
109
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest9
Last Price-
Change
-
Bid21.1
Ask24
volume0
Intrest0
Strike
110
110
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest51
Last Price20.88Sep 17, 2026
Change
-0%
Bid20.1
Ask22.9
volume0
Intrest0
Strike
111
111
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest5
Last Price-
Change
-
Bid19.55
Ask20.25
volume0
Intrest0
Strike
112
112
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest20
Last Price22.85Aug 20, 2026
Change
-0%
Bid18.55
Ask19.25
volume0
Intrest4
Strike
113
113
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest24
Last Price17.44Aug 28, 2026
Change
-0%
Bid17.55
Ask18.3
volume0
Intrest1
Strike
114
114
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest6
Last Price24.02Sep 14, 2026
Change
-0%
Bid16.55
Ask17.3
volume0
Intrest4
Strike
115
115
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest59
Last Price21.87Sep 16, 2026
Change
-0%
Bid15.55
Ask16.25
volume0
Intrest5
Strike
116
116
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid-
Ask0.09
volume4
Intrest25
Last Price18.44Sep 08, 2026
Change
-0%
Bid14.75
Ask15.25
volume0
Intrest2
Strike
117
117
Last Price0.16Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Last Price15.35Sep 16, 2026
Change
-0%
Bid13.75
Ask14.3
volume0
Intrest216
Strike
118
118
Last Price0.04Sep 18, 2026
Change
0.0342.86%
Bid0.01
Ask0.11
volume5
Intrest50
Last Price13.82Aug 31, 2026
Change
-0%
Bid12.75
Ask13.3
volume0
Intrest10
Strike
119
119
Last Price2.55Aug 11, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest1
Last Price13.38Sep 16, 2026
Change
-0%
Bid11.6
Ask12.3
volume0
Intrest20
Strike
120
120
Last Price0.05Sep 18, 2026
Change
0.0444.44%
Bid0.01
Ask0.13
volume21
Intrest42
Last Price12.31Sep 16, 2026
Change
-0%
Bid10.65
Ask11.35
volume0
Intrest23
Strike
121
121
Last Price0.11Sep 17, 2026
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest1
Last Price11Sep 18, 2026
Change
1.2710.35%
Bid9.65
Ask10.35
volume1
Intrest14
Strike
122
122
Last Price0.1Sep 18, 2026
Change
0.0533.33%
Bid0.02
Ask0.18
volume1
Intrest162
Last Price9.67Sep 17, 2026
Change
-0%
Bid8.7
Ask9.4
volume0
Intrest7
Strike
123
123
Last Price0.15Sep 18, 2026
Change
0.017.14%
Bid0.05
Ask0.21
volume8
Intrest76
Last Price9.39Sep 17, 2026
Change
-0%
Bid7.95
Ask8.45
volume0
Intrest7
Strike
124
124
Last Price0.18Sep 18, 2026
Change
0.0728%
Bid0.16
Ask0.27
volume10
Intrest144
Last Price8.3Sep 16, 2026
Change
-0%
Bid6.85
Ask7.5
volume0
Intrest38
Strike
125
125
Last Price0.3Sep 18, 2026
Change
-0%
Bid0.17
Ask0.27
volume4
Intrest87
Last Price6.3Sep 18, 2026
Change
5.747.5%
Bid6
Ask6.6
volume26
Intrest155
Strike
126
126
Last Price0.36Sep 18, 2026
Change
0.1934.55%
Bid0.27
Ask0.4
volume78
Intrest12
Last Price5.19Sep 18, 2026
Change
0.6911.73%
Bid5.15
Ask5.75
volume4
Intrest36
Strike
127
127
Last Price0.52Sep 18, 2026
Change
0.011.96%
Bid0.41
Ask0.61
volume39
Intrest126
Last Price4.65Sep 18, 2026
Change
1.423.14%
Bid4.35
Ask4.9
volume28
Intrest553
Strike
128
128
Last Price0.68Sep 18, 2026
Change
0.034.62%
Bid0.6
Ask0.81
volume11
Intrest1554
Last Price3.82Sep 18, 2026
Change
4.3853.41%
Bid3.75
Ask4.15
volume1
Intrest54
Strike
129
129
Last Price1.01Sep 18, 2026
Change
0.1112.22%
Bid0.85
Ask1.02
volume15
Intrest95
Last Price3.17Sep 18, 2026
Change
1.1827.13%
Bid3
Ask3.45
volume2
Intrest149
Strike
130
130
Last Price1.3Sep 18, 2026
Change
0.1513.04%
Bid1.16
Ask1.47
volume14
Intrest209
Last Price2.66Sep 18, 2026
Change
0.9927.12%
Bid2.45
Ask2.79
volume15
Intrest84
Strike
131
131
Last Price1.75Sep 18, 2026
Change
0.2914.22%
Bid1.56
Ask1.8
volume10
Intrest78
Last Price2.25Sep 18, 2026
Change
0.621.05%
Bid1.94
Ask2.24
volume154
Intrest308
Strike
132
132
Last Price2.12Sep 18, 2026
Change
0.2513.37%
Bid2.01
Ask2.27
volume73
Intrest395
Last Price1.73Sep 18, 2026
Change
0.9234.72%
Bid1.49
Ask1.78
volume20
Intrest63
Strike
133
133
Last Price2.48Sep 18, 2026
Change
0.6721.27%
Bid2.55
Ask2.92
volume15
Intrest252
Last Price1.24Sep 18, 2026
Change
0.8841.51%
Bid1.21
Ask1.39
volume47
Intrest42
Strike
134
134
Last Price3.11Sep 18, 2026
Change
0.5815.72%
Bid3.1
Ask3.6
volume21
Intrest152
Last Price1.08Sep 18, 2026
Change
0.5433.33%
Bid0.92
Ask1.08
volume34
Intrest215
Strike
135
135
Last Price3.76Sep 18, 2026
Change
0.298.36%
Bid3.75
Ask4.35
volume21
Intrest245
Last Price0.83Sep 18, 2026
Change
0.4535.16%
Bid0.59
Ask0.82
volume39
Intrest45
Strike
136
136
Last Price4.3Sep 17, 2026
Change
-0%
Bid4.5
Ask5
volume0
Intrest31
Last Price0.79Sep 18, 2026
Change
0.3128.18%
Bid0.5
Ask0.64
volume31
Intrest128
Strike
137
137
Last Price5.8Sep 18, 2026
Change
0.8517.17%
Bid5.3
Ask5.85
volume1
Intrest16
Last Price0.41Sep 18, 2026
Change
0.2335.94%
Bid0.35
Ask0.5
volume20
Intrest131
Strike
138
138
Last Price1.95Sep 15, 2026
Change
-0%
Bid6.15
Ask6.7
volume0
Intrest397
Last Price0.28Sep 18, 2026
Change
0.3354.1%
Bid0.24
Ask0.39
volume12
Intrest92
Strike
139
139
Last Price6.83Sep 17, 2026
Change
-0%
Bid7.05
Ask7.75
volume0
Intrest38
Last Price0.22Sep 18, 2026
Change
0.2956.86%
Bid0.15
Ask0.27
volume320
Intrest1165
Strike
140
140
Last Price6.55Sep 16, 2026
Change
-0%
Bid8
Ask8.7
volume0
Intrest105
Last Price0.17Sep 18, 2026
Change
0.1343.33%
Bid0.09
Ask0.21
volume102
Intrest235
Strike
141
141
Last Price8.76Sep 16, 2026
Change
-0%
Bid8.95
Ask9.5
volume0
Intrest19
Last Price0.12Sep 18, 2026
Change
0.8988.12%
Bid0.07
Ask0.2
volume6
Intrest47
Strike
142
142
Last Price9.52Sep 18, 2026
Change
3.9972.15%
Bid9.9
Ask10.45
volume1
Intrest3
Last Price0.09Sep 18, 2026
Change
0.0640%
Bid0.03
Ask0.17
volume12
Intrest37
Strike
143
143
Last Price-
Change
-
Bid10.9
Ask11.45
volume0
Intrest0
Last Price0.14Sep 17, 2026
Change
-0%
Bid0.02
Ask0.15
volume0
Intrest20
Strike
144
144
Last Price-
Change
-
Bid11.85
Ask12.4
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0327.27%
Bid0.01
Ask0.13
volume7
Intrest146
Strike
145
145
Last Price-
Change
-
Bid12.85
Ask13.55
volume0
Intrest0
Last Price0.25Sep 16, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest5
Strike
146
146
Last Price-
Change
-
Bid13.8
Ask15.05
volume0
Intrest0
Last Price0.14Sep 18, 2026
Change
0.0733.33%
Bid0.01
Ask0.11
volume5
Intrest13
Strike
147
147
Last Price-
Change
-
Bid14.8
Ask15.55
volume0
Intrest0
Last Price0.94Sep 15, 2026
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest21
Strike
148
148
Last Price-
Change
-
Bid15.85
Ask16.4
volume0
Intrest0
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
149
149
Last Price-
Change
-
Bid16.85
Ask17.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.1
volume8
Intrest31
Strike
150
150
Last Price-
Change
-
Bid17.85
Ask18.55
volume0
Intrest0
Last Price0.13Sep 16, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid20.35
Ask21.05
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest44
Strike
155
155
Last Price-
Change
-
Bid22.85
Ask23.55
volume0
Intrest0
Last Price0.26Sep 14, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid26.45
Ask29.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid31.5
Ask34.65
volume0
Intrest0