COP option chain ConocoPhillips
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.6% (132.23–141.97) · ATM IV 28.2% · P/C open interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 65.20 | 69.10 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.9500 | 179.5% | -0.00 | 0.0000 | -0.000 | |||||
| 60.20 | 64.10 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.9500 | 162.5% | -0.00 | 0.0000 | -0.001 | |||||
| 55.20 | 59.10 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.7500 | 146.6% | -0.00 | 0.0000 | -0.001 | |||||
| 51.00 | 53.45 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.7500 | 131.6% | -0.00 | 0.0001 | -0.001 | |||||
| 46.00 | 48.50 | 10 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.7500 | 117.3% | -0.00 | 0.0001 | -0.001 | ||||
| 40.85 | 44.10 | 119.3% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.7500 | 6 | 103.8% | -0.00 | 0.0002 | -0.002 | |||
| 35.25 | 39.25 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.7500 | 50 | 90.8% | -0.00 | 0.0003 | -0.003 | ||||
| 32.25 | 36.20 | 1.00 | 0.0004 | 0.000 | 103 | 0 | 0.9500 | 3 | 83.3% | -0.00 | 0.0004 | -0.004 | ||||
| 31.25 | 35.20 | 1.00 | 0.0005 | 0.000 | 104 | 0 | 0.7500 | 8 | 80.8% | -0.00 | 0.0005 | -0.004 | ||||
| 30.25 | 34.20 | 1.00 | 0.0006 | -0.000 | 105 | 0 | 0.7500 | 159 | 78.4% | -0.00 | 0.0006 | -0.004 | ||||
| 30.00 | 33.20 | 95.5% | 1.00 | 0.0006 | -0.001 | 106 | 0 | 0.7500 | 29 | 75.9% | -0.00 | 0.0006 | -0.005 | |||
| 28.25 | 32.15 | 1.00 | 0.0007 | -0.002 | 107 | 0 | 0.7500 | 17 | 73.5% | -0.00 | 0.0007 | -0.005 | ||||
| 27.25 | 30.65 | 1.00 | 0.0008 | -0.002 | 108 | 0 | 0.7500 | 179 | 71.1% | -0.00 | 0.0008 | -0.006 | ||||
| 26.25 | 30.25 | 1.00 | 0.0009 | -0.003 | 109 | 0 | 0.7500 | 59 | 68.7% | -0.00 | 0.0009 | -0.006 | ||||
| 25.25 | 29.20 | 1.00 | 0.0011 | -0.004 | 110 | 0 | 0.5600 | 46 | 66.9% | -0.00 | 0.0011 | -0.007 | ||||
| 24.25 | 28.25 | 1 | 0.99 | 0.0012 | -0.004 | 111 | 0 | 0.5600 | 1 | 64.5% | -0.01 | 0.0012 | -0.008 | |||
| 24.40 | 26.65 | 0.99 | 0.0014 | -0.005 | 112 | 0 | 0.1000 | 172 | 58.2% | -0.01 | 0.0014 | -0.008 | ||||
| 23.05 | 25.75 | 1 | 0.99 | 0.0017 | -0.006 | 113 | 0 | 0.7600 | 1 | 59.8% | -0.01 | 0.0017 | -0.009 | |||
| 22.90 | 23.75 | 48.4% | 0.99 | 0.0020 | -0.008 | 114 | 0 | 0.1600 | 57.5% | -0.01 | 0.0020 | -0.010 | ||||
| 21.90 | 22.75 | 2 | 4 | 46.0% | 0.99 | 0.0023 | -0.009 | 115 | 0 | 0.1600 | 19 | 55.1% | -0.01 | 0.0023 | -0.012 | |
| 20.90 | 21.75 | 1 | 15 | 43.6% | 0.99 | 0.0027 | -0.011 | 116 | 0 | 0.1600 | 7 | 52.8% | -0.01 | 0.0027 | -0.013 | |
| 19.90 | 20.75 | 2 | 41.3% | 0.99 | 0.0031 | -0.012 | 117 | 0 | 0.1600 | 22 | 50.5% | -0.01 | 0.0031 | -0.015 | ||
| 18.90 | 19.75 | 43 | 39.0% | 0.99 | 0.0037 | -0.014 | 118 | 0 | 0.1700 | 66 | 48.6% | -0.01 | 0.0037 | -0.017 | ||
| 17.90 | 18.50 | 7 | 0.98 | 0.0044 | -0.017 | 119 | 0 | 0.1700 | 2 | 17 | 46.3% | -0.02 | 0.0044 | -0.019 | ||
| 16.90 | 17.75 | 57 | 34.4% | 0.98 | 0.0052 | -0.019 | 120 | 0 | 0.1700 | 1 | 87 | 44.4% | -0.02 | 0.0052 | -0.021 | |
| 15.95 | 16.80 | 4 | 90 | 39.7% | 0.98 | 0.0062 | -0.022 | 121 | 0 | 0.1800 | 42.5% | -0.02 | 0.0062 | -0.024 | ||
| 14.95 | 15.80 | 9 | 35 | 37.4% | 0.97 | 0.0074 | -0.025 | 122 | 0 | 0.1900 | 1 | 14 | 40.5% | -0.03 | 0.0074 | -0.027 |
| 13.95 | 14.80 | 6 | 35.0% | 0.97 | 0.0088 | -0.029 | 123 | 0 | 0.2000 | 129 | 6 | 38.5% | -0.03 | 0.0088 | -0.031 | |
| 12.95 | 13.80 | 1 | 18 | 32.7% | 0.96 | 0.0105 | -0.034 | 124 | 0.0100 | 0.2200 | 6 | 11 | 36.7% | -0.04 | 0.0106 | -0.036 |
| 12.00 | 12.85 | 5 | 121 | 33.9% | 0.95 | 0.0126 | -0.039 | 125 | 0.0100 | 0.2500 | 29 | 153 | 35.1% | -0.05 | 0.0127 | -0.041 |
| 11.00 | 11.85 | 1 | 90 | 31.4% | 0.94 | 0.0152 | -0.045 | 126 | 0.0200 | 0.2800 | 22 | 77 | 33.6% | -0.06 | 0.0152 | -0.047 |
| 10.05 | 10.90 | 133 | 31.3% | 0.93 | 0.0182 | -0.052 | 127 | 0.1000 | 0.2900 | 10 | 91 | 32.9% | -0.07 | 0.0183 | -0.053 | |
| 9.10 | 9.95 | 71 | 30.6% | 0.91 | 0.0218 | -0.060 | 128 | 0.1200 | 0.3800 | 20 | 86 | 32.2% | -0.09 | 0.0220 | -0.061 | |
| 8.15 | 9.05 | 1 | 57 | 30.2% | 0.89 | 0.0261 | -0.068 | 129 | 0.1900 | 0.4700 | 36 | 5 | 31.7% | -0.11 | 0.0262 | -0.070 |
| 7.25 | 8.15 | 1 | 16 | 29.9% | 0.87 | 0.0310 | -0.078 | 130 | 0.3100 | 0.5800 | 1 | 54 | 31.4% | -0.13 | 0.0312 | -0.079 |
| 6.40 | 7.25 | 15 | 55 | 29.5% | 0.84 | 0.0365 | -0.088 | 131 | 0.4200 | 0.6200 | 28 | 28 | 29.9% | -0.16 | 0.0367 | -0.089 |
| 5.55 | 6.20 | 19 | 29 | 27.2% | 0.80 | 0.0424 | -0.099 | 132 | 0.5800 | 0.9100 | 18 | 30 | 30.5% | -0.20 | 0.0428 | -0.100 |
| 4.80 | 5.40 | 1 | 71 | 27.4% | 0.76 | 0.0486 | -0.109 | 133 | 0.8000 | 1.03 | 32 | 8 | 29.5% | -0.24 | 0.0490 | -0.111 |
| 4.10 | 4.85 | 24 | 48 | 28.9% | 0.71 | 0.0545 | -0.119 | 134 | 1.00 | 1.31 | 20 | 29.0% | -0.29 | 0.0550 | -0.120 | |
| 3.45 | 4.20 | 7 | 67 | 29.2% | 0.66 | 0.0596 | -0.128 | 135 | 1.35 | 1.74 | 102 | 128 | 29.7% | -0.35 | 0.0601 | -0.129 |
| 2.87 | 3.30 | 41 | 123 | 27.6% | 0.60 | 0.0634 | -0.134 | 136 | 1.62 | 2.04 | 17 | 10 | 28.3% | -0.41 | 0.0639 | -0.135 |
| 2.35 | 2.74 | 13 | 128 | 27.6% | 0.53 | 0.0653 | -0.137 | 137 | 2.13 | 2.52 | 10 | 28.8% | -0.47 | 0.0659 | -0.138 | |
| 1.87 | 2.30 | 74 | 571 | 27.9% | 0.47 | 0.0652 | -0.137 | 138 | 2.64 | 3.10 | 2 | 29.0% | -0.54 | 0.0658 | -0.138 | |
| 1.46 | 1.93 | 18 | 100 | 28.2% | 0.40 | 0.0632 | -0.134 | 139 | 3.10 | 3.80 | 29.0% | -0.60 | 0.0637 | -0.135 | ||
| 1.16 | 1.51 | 5 | 131 | 28.1% | 0.34 | 0.0595 | -0.128 | 140 | 3.85 | 4.45 | 6 | 2 | 29.6% | -0.66 | 0.0599 | -0.129 |
| 0.9300 | 1.19 | 2 | 25 | 28.3% | 0.29 | 0.0547 | -0.120 | 141 | 4.60 | 5.20 | 30.3% | -0.71 | 0.0551 | -0.121 | ||
| 0.6800 | 0.9200 | 77 | 28.1% | 0.24 | 0.0492 | -0.111 | 142 | 5.30 | 6.00 | 30.4% | -0.76 | 0.0496 | -0.111 | |||
| 0.4800 | 0.8300 | 21 | 29.0% | 0.20 | 0.0436 | -0.101 | 143 | 6.10 | 6.75 | 30.1% | -0.80 | 0.0440 | -0.101 | |||
| 0.3300 | 0.6600 | 5 | 2 | 29.0% | 0.17 | 0.0381 | -0.091 | 144 | 6.75 | 7.70 | 29.4% | -0.84 | 0.0388 | -0.091 | ||
| 0.2800 | 0.4500 | 1 | 40 | 29.0% | 0.14 | 0.0330 | -0.081 | 145 | 7.85 | 8.50 | 31.2% | -0.87 | 0.0338 | -0.082 | ||
| 0.1400 | 0.4900 | 1 | 1 | 30.3% | 0.12 | 0.0284 | -0.072 | 146 | 8.55 | 9.50 | 30.1% | -0.89 | 0.0294 | -0.073 | ||
| 0.0800 | 0.3900 | 30.4% | 0.10 | 0.0243 | -0.064 | 147 | 9.50 | 10.45 | 30.9% | -0.91 | 0.0254 | -0.066 | ||||
| 0.0300 | 0.3400 | 10 | 30.9% | 0.08 | 0.0207 | -0.056 | 148 | 9.60 | 12.55 | 31.3% | -0.93 | 0.0220 | -0.059 | |||
| 0.0100 | 0.3200 | 32.3% | 0.07 | 0.0176 | -0.049 | 149 | 10.35 | 13.20 | 32.3% | -0.94 | 0.0190 | -0.053 | ||||
| 0.0100 | 0.2900 | 225 | 33.7% | 0.06 | 0.0150 | -0.043 | 150 | 11.90 | 14.15 | 33.0% | -0.95 | 0.0166 | -0.048 | |||
| 0 | 0.2000 | 40.8% | 0.02 | 0.0067 | -0.022 | 155 | 16.90 | 19.10 | 40.4% | -0.99 | 0.0069 | -0.023 | ||||
| 0 | 0.1700 | 48.2% | 0.01 | 0.0031 | -0.011 | 160 | 21.50 | 24.10 | 51.4% | -1.00 | 0.0014 | -0.014 | ||||
| 0 | 0.1600 | 5 | 55.2% | 0.00 | 0.0015 | -0.006 | 165 | 26.90 | 29.40 | 59.8% | -1.00 | 0.0001 | -0.014 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs