$135.20
4.623.54%
Últ. Act.: Aug 20, 11:35 AM
ConocoPhillips Cadena de Opciones
COPNYSE
Dividendo: La fecha límite del dividendo era hace 3 días
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)
0.88
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 Price71.13Aug 17, 2026
Change
-0%
Bid77.95
Ask80.85
volume0
Intrest1
Strike
55
55
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest42
Last Price66.15Aug 17, 2026
Change
-0%
Bid72.95
Ask76.1
volume0
Intrest2
Strike
60
60
Last Price0.01Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest64
Last Price61.16Aug 17, 2026
Change
-0%
Bid67.95
Ask70.9
volume0
Intrest1
Strike
65
65
Last Price1.18Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest36
Last Price60.26Aug 19, 2026
Change
-0%
Bid62.95
Ask66.6
volume0
Intrest1
Strike
70
70
Last Price0.01Jul 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest123
Last Price-
Change
-
Bid57.9
Ask61.8
volume0
Intrest0
Strike
75
75
Last Price1.66Jul 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest116
Last Price49.1Aug 18, 2026
Change
-0%
Bid52.95
Ask55.75
volume0
Intrest4
Strike
80
80
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest60
Last Price44.27Aug 18, 2026
Change
-0%
Bid48.05
Ask50.6
volume0
Intrest2
Strike
85
85
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price41.78Aug 18, 2026
Change
-0%
Bid45.55
Ask48.2
volume0
Intrest2
Strike
87.5
87.5
Last Price1.1Aug 06, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest208
Last Price37.05Aug 14, 2026
Change
-0%
Bid42.95
Ask46.25
volume0
Intrest0
Strike
90
90
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest353
Last Price34.7Aug 14, 2026
Change
-0%
Bid40.45
Ask43.6
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%
Bid37.95
Ask41.15
volume0
Intrest0
Strike
95
95
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest808
Last Price29.25Aug 14, 2026
Change
-0%
Bid35.5
Ask38.25
volume0
Intrest0
Strike
97.5
97.5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest607
Last Price34.38Aug 20, 2026
Change
7.7629.15%
Bid32.95
Ask35.65
volume2
Intrest14
Strike
100
100
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1321
Last Price25.71Aug 17, 2026
Change
-0%
Bid31.95
Ask34.85
volume0
Intrest2
Strike
101
101
Last Price0.27Jul 29, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest15
Last Price24.76Aug 17, 2026
Change
-0%
Bid30.95
Ask33.7
volume0
Intrest2
Strike
102
102
Last Price0.5Jul 29, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Last Price26.05Aug 18, 2026
Change
-0%
Bid29.95
Ask32.65
volume0
Intrest2
Strike
103
103
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest24
Last Price25.05Aug 18, 2026
Change
-0%
Bid29
Ask31.8
volume0
Intrest2
Strike
104
104
Last Price0.07Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest14
Last Price24.75Aug 18, 2026
Change
-0%
Bid27.95
Ask30.75
volume0
Intrest25
Strike
105
105
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3453
Last Price10.54Aug 06, 2026
Change
-0%
Bid26.95
Ask30.55
volume0
Intrest0
Strike
106
106
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest42
Last Price19.95Aug 14, 2026
Change
-0%
Bid25.95
Ask28.7
volume0
Intrest5
Strike
107
107
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest259
Last Price22.97Aug 19, 2026
Change
-0%
Bid24.95
Ask27.75
volume0
Intrest1
Strike
108
108
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest181
Last Price22.07Aug 19, 2026
Change
-0%
Bid23.95
Ask27.1
volume0
Intrest1
Strike
109
109
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest130
Last Price24.34Aug 20, 2026
Change
3.0914.54%
Bid22.95
Ask25.5
volume4
Intrest26
Strike
110
110
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2733
Last Price15.4Aug 14, 2026
Change
-0%
Bid21.95
Ask25.7
volume0
Intrest0
Strike
111
111
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1859
Last Price14.45Aug 14, 2026
Change
-0%
Bid21
Ask24.65
volume0
Intrest0
Strike
112
112
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price13.54Aug 17, 2026
Change
-0%
Bid19.95
Ask22.7
volume0
Intrest1
Strike
113
113
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest56
Last Price12.45Aug 14, 2026
Change
-0%
Bid18.95
Ask22.6
volume0
Intrest0
Strike
114
114
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.07
volume129
Intrest318
Last Price16.5Aug 19, 2026
Change
-0%
Bid17.95
Ask20.55
volume0
Intrest594
Strike
115
115
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2479
Last Price10.7Aug 14, 2026
Change
-0%
Bid17
Ask20.2
volume0
Intrest0
Strike
116
116
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest45
Last Price9.5Aug 17, 2026
Change
-0%
Bid15.9
Ask18.75
volume0
Intrest5
Strike
117
117
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest310
Last Price8.65Aug 14, 2026
Change
-0%
Bid15
Ask18.3
volume0
Intrest0
Strike
118
118
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest90
Last Price10.98Aug 18, 2026
Change
-0%
Bid13.95
Ask16.7
volume0
Intrest43
Strike
119
119
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest128
Last Price14.4Aug 20, 2026
Change
3.532.11%
Bid14.5
Ask15.8
volume5
Intrest73
Strike
120
120
Last Price0.06Aug 20, 2026
Change
0.0120%
Bid-
Ask0.07
volume1
Intrest521
Last Price5.3Aug 17, 2026
Change
-0%
Bid13.45
Ask14.35
volume0
Intrest3
Strike
121
121
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest212
Last Price7.3Aug 18, 2026
Change
-0%
Bid12.6
Ask13.35
volume0
Intrest121
Strike
122
122
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest166
Last Price8.91Aug 19, 2026
Change
-0%
Bid11.4
Ask12.35
volume0
Intrest5
Strike
123
123
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest90
Last Price6.75Aug 19, 2026
Change
-0%
Bid10.4
Ask11.35
volume0
Intrest44
Strike
124
124
Last Price0.02Aug 20, 2026
Change
0.0571.43%
Bid-
Ask0.06
volume3
Intrest131
Last Price9.4Aug 20, 2026
Change
3.7967.56%
Bid9.35
Ask10.25
volume36
Intrest4074
Strike
125
125
Last Price0.04Aug 20, 2026
Change
0.0555.56%
Bid-
Ask0.08
volume7
Intrest448
Last Price8.6Aug 20, 2026
Change
3.3563.81%
Bid8.35
Ask9.35
volume1
Intrest219
Strike
126
126
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest197
Last Price7.38Aug 20, 2026
Change
3.93113.91%
Bid7.6
Ask8.35
volume12
Intrest209
Strike
127
127
Last Price0.05Aug 20, 2026
Change
0.1270.59%
Bid-
Ask0.08
volume2
Intrest143
Last Price6.15Aug 20, 2026
Change
3.15105%
Bid6.4
Ask7.25
volume54
Intrest441
Strike
128
128
Last Price0.1Aug 20, 2026
Change
0.2470.59%
Bid0.01
Ask0.1
volume3
Intrest71
Last Price2.3Aug 19, 2026
Change
-0%
Bid5.65
Ask6.35
volume0
Intrest187
Strike
129
129
Last Price0.06Aug 20, 2026
Change
0.3585.37%
Bid0.01
Ask0.1
volume4
Intrest232
Last Price5.07Aug 20, 2026
Change
3.44211.04%
Bid4.7
Ask5.25
volume28
Intrest1936
Strike
130
130
Last Price0.1Aug 20, 2026
Change
0.8989.9%
Bid0.04
Ask0.15
volume150
Intrest209
Last Price3.94Aug 20, 2026
Change
2.9278.85%
Bid3.75
Ask4.45
volume5
Intrest589
Strike
131
131
Last Price1.46Aug 19, 2026
Change
-0%
Bid0.07
Ask0.22
volume0
Intrest54
Last Price2.58Aug 20, 2026
Change
1.91285.07%
Bid2.89
Ask3.5
volume4
Intrest182
Strike
132
132
Last Price0.3Aug 20, 2026
Change
1.4582.86%
Bid0.2
Ask0.32
volume3
Intrest4
Last Price2.41Aug 20, 2026
Change
2.02517.95%
Bid2.11
Ask2.55
volume67
Intrest197
Strike
133
133
Last Price0.46Aug 20, 2026
Change
3.1487.22%
Bid0.28
Ask0.52
volume35
Intrest5
Last Price1.59Aug 20, 2026
Change
1.3448.28%
Bid1.5
Ask1.85
volume79
Intrest46
Strike
134
134
Last Price0.74Aug 20, 2026
Change
-
Bid0.61
Ask0.92
volume50
Intrest0
Last Price1.07Aug 20, 2026
Change
0.91568.75%
Bid0.97
Ask1.25
volume236
Intrest2597
Strike
135
135
Last Price1.44Aug 20, 2026
Change
7.6684.18%
Bid0.99
Ask1.36
volume4
Intrest105
Last Price0.08Aug 20, 2026
Change
0.07700%
Bid0.07
Ask0.16
volume2
Intrest2035
Strike
140
140
Last Price5.79Aug 20, 2026
Change
13.8370.49%
Bid4.75
Ask5.75
volume3
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest463
Strike
145
145
Last Price18.27Mar 30, 2026
Change
-0%
Bid9.8
Ask10.55
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest815
Strike
150
150
Last Price32.65Jun 11, 2026
Change
-0%
Bid14.25
Ask17.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest324
Strike
155
155
Last Price-
Change
-
Bid19.5
Ask22.1
volume0
Intrest0
Last Price0.06Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest464
Strike
160
160
Last Price33.93Aug 17, 2026
Change
-0%
Bid24.45
Ask27.1
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest378
Strike
165
165
Last Price38.92Aug 17, 2026
Change
-0%
Bid29.25
Ask32.1
volume0
Intrest0
Last Price0.02Jul 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest127
Strike
170
170
Last Price-
Change
-
Bid34.45
Ask37.1
volume0
Intrest0
Last Price0.21Jul 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest151
Strike
175
175
Last Price-
Change
-
Bid39.45
Ask42.1
volume0
Intrest0
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1217
Strike
180
180
Last Price53.97Aug 17, 2026
Change
-0%
Bid44.45
Ask47.1
volume0
Intrest0
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Strike
185
185
Last Price58.95Aug 17, 2026
Change
-0%
Bid49.4
Ask52.1
volume0
Intrest0
Last Price0.03Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest767
Strike
190
190
Last Price63.97Aug 17, 2026
Change
-0%
Bid54.5
Ask57.1
volume0
Intrest0
Last Price0.01Jul 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest81
Strike
195
195
Last Price-
Change
-
Bid59.5
Ask62.1
volume0
Intrest0