COP cadeia de opções ConocoPhillips

Expiração Cboe delayed options data · em 15:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±3.2% (140.12–149.34) · IV ATM 37.0% · P/C open interest 0.69

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
68.80	71.60			318.8%	1.00	0.0000	0.000	75	0	2.13		1	390.2%	0.00	0.0000	0.000
63.75	66.45			275.6%	1.00	0.0000	0.000	80	0	0.0100		2	178.1%	0.00	0.0000	0.000
58.95	61.65			275.3%	1.00	0.0000	0.000	85	0	2.13		1	326.1%	0.00	0.0000	0.000
54.10	56.65		10	256.3%	1.00	0.0000	0.000	90	0	2.12			296.2%	0.00	0.0000	0.000
48.90	51.65			221.9%	1.00	0.0000	0.000	95	0	2.13			268.5%	0.00	0.0000	-0.000
43.95	46.55			196.1%	1.00	0.0000	0.000	100	0	2.13			241.6%	0.00	0.0000	-0.000
38.80	41.45			162.1%	1.00	0.0000	0.000	105	0	2.13			215.8%	-0.00	0.0000	-0.000
33.95	36.45			148.2%	1.00	0.0001	0.000	110	0	2.13		6	190.8%	-0.00	0.0001	-0.001
31.80	34.50			135.8%	1.00	0.0001	0.000	112	0	2.13		15	181.0%	-0.00	0.0001	-0.001
30.80	33.50			131.8%	1.00	0.0001	0.000	113	0	2.13		3	176.1%	-0.00	0.0001	-0.001
29.80	32.55			129.8%	1.00	0.0001	0.000	114	0	2.13			171.3%	-0.00	0.0001	-0.001
29.00	31.45		4	129.6%	1.00	0.0002	0.000	115	0	2.13		15	166.5%	-0.00	0.0002	-0.001
28.00	30.55			128.9%	1.00	0.0002	0.000	116	0	2.13		2	161.7%	-0.00	0.0002	-0.001
27.00	29.45	1	2	121.5%	1.00	0.0003	0.000	117	0	2.13		1	156.9%	-0.00	0.0003	-0.002
26.00	28.45		5	117.5%	1.00	0.0003	0.000	118	0	2.13		36	152.2%	-0.00	0.0003	-0.002
25.00	27.50		1	115.1%	1.00	0.0004	0.000	119	0	2.13		21	147.5%	-0.00	0.0004	-0.002
24.00	26.50		4	111.1%	1.00	0.0005	0.000	120	0	2.00		77	140.3%	-0.00	0.0005	-0.003
22.70	25.50		3	96.8%	1.00	0.0006	-0.001	121	0	2.13		7	138.0%	-0.00	0.0006	-0.004
21.95	24.50		12	101.6%	1.00	0.0008	-0.002	122	0	2.13		111	133.3%	-0.00	0.0008	-0.004
21.00	23.50		382	99.1%	1.00	0.0010	-0.003	123	0	0.2900	1	38	82.2%	-0.00	0.0010	-0.005
20.00	22.50		5	95.1%	1.00	0.0012	-0.004	124	0	2.13		19	124.0%	-0.00	0.0012	-0.006
19.00	21.50		71	91.1%	1.00	0.0015	-0.006	125	0	0.0100		63	48.9%	-0.00	0.0015	-0.008
17.95	20.50		179	85.8%	0.99	0.0019	-0.008	126	0	0.2000		6	67.5%	-0.01	0.0019	-0.010
17.00	19.65		8	86.9%	0.99	0.0025	-0.010	127	0	2.13		27	110.0%	-0.01	0.0025	-0.013
16.00	18.70		75	84.0%	0.99	0.0031	-0.013	128	0	2.14		1,033	105.5%	-0.01	0.0032	-0.016
14.90	17.25		249	65.6%	0.99	0.0040	-0.018	129	0	2.14		23	100.8%	-0.01	0.0040	-0.020
13.90	15.85	1	369		0.99	0.0051	-0.023	130	0.0100	0.1000	2	66	49.5%	-0.01	0.0052	-0.025
13.00	15.60		36	69.6%	0.98	0.0066	-0.029	131	0	0.1000	4	2	45.8%	-0.02	0.0066	-0.031
12.10	14.55		30	66.6%	0.98	0.0084	-0.037	132	0	0.1000		139	42.8%	-0.03	0.0084	-0.039
10.85	13.60		45	58.5%	0.97	0.0107	-0.048	133	0	0.1800	2	37	44.0%	-0.03	0.0108	-0.049
9.90	12.60		41	55.6%	0.96	0.0136	-0.060	134	0	0.2100		79	41.9%	-0.04	0.0137	-0.062
9.35	11.65		690	59.9%	0.94	0.0173	-0.075	135	0.0900	0.3700	15	120	45.7%	-0.06	0.0174	-0.077
8.05	10.75		26	52.5%	0.93	0.0216	-0.094	136	0.1000	0.3900	1	27	42.6%	-0.07	0.0218	-0.096
7.05	9.80		14	48.9%	0.91	0.0269	-0.116	137	0.1600	0.3300	58	272	38.8%	-0.10	0.0270	-0.118
6.25	7.95	100	157	34.0%	0.88	0.0329	-0.141	138	0.2000	0.4400	16	317	37.7%	-0.12	0.0331	-0.143
5.50	6.90	1	23	33.6%	0.84	0.0395	-0.169	139	0.4000	0.5900	104	306	38.7%	-0.16	0.0399	-0.171
4.75	6.30	2	189	37.8%	0.80	0.0465	-0.198	140	0.6100	0.7100	87	246	38.1%	-0.20	0.0470	-0.200
4.15	6.15		34	45.5%	0.75	0.0534	-0.227	141	0.8300	0.9500	36	45	38.0%	-0.25	0.0540	-0.229
3.60	4.50		67	37.9%	0.70	0.0596	-0.253	142	1.10	1.24	80	89	37.9%	-0.31	0.0603	-0.256
2.85	5.00	5	63	46.8%	0.64	0.0645	-0.274	143	1.43	1.60	84	49	37.7%	-0.37	0.0653	-0.277
2.46	3.55	1	48	41.0%	0.57	0.0676	-0.288	144	1.80	2.03	36	4	37.4%	-0.44	0.0684	-0.291
2.05	2.33	47	199	36.2%	0.50	0.0685	-0.293	145	2.29	2.55	33	158	37.7%	-0.50	0.0694	-0.297
1.59	1.88	40	122	36.1%	0.43	0.0673	-0.289	146	2.76	3.35	48	64	39.1%	-0.57	0.0682	-0.293
1.23	1.50	69	661	36.2%	0.37	0.0641	-0.277	147	3.40	5.60			53.0%	-0.64	0.0649	-0.281
0.9400	1.15	36	760	36.2%	0.31	0.0594	-0.259	148	3.95	6.40		2	53.6%	-0.70	0.0602	-0.262
0.7000	0.9000	14	122	36.4%	0.26	0.0537	-0.235	149	4.80	6.35			48.5%	-0.75	0.0544	-0.238
0.4100	0.6900	152	216	35.4%	0.21	0.0476	-0.210	150	5.50	7.50		7	52.2%	-0.80	0.0481	-0.212
0.2200	0.6800	82	119	42.6%	0.12	0.0326	-0.146	152.5	6.75	9.75		17	46.3%	-0.89	0.0331	-0.147
0	0.7300	25	106	48.7%	0.07	0.0207	-0.094	155	9.30	12.30			57.1%	-0.94	0.0213	-0.094
0	0.0900	18	19	37.9%	0.04	0.0126	-0.058	157.5	11.15	14.75			52.4%	-0.97	0.0128	-0.059
0	0.1500			47.4%	0.02	0.0076	-0.035	160	13.60	16.30				-0.99	0.0069	-0.039
0	2.14			96.4%	0.01	0.0045	-0.021	162.5	16.10	19.00				-0.99	0.0032	-0.030
0	2.13			104.7%	0.01	0.0026	-0.012	165	18.60	21.40				-1.00	0.0013	-0.027
0	2.13			112.9%	0.00	0.0016	-0.007	167.5	21.10	24.10				-1.00	0.0004	-0.026
0	2.13			120.8%	0.00	0.0009	-0.004	170	23.45	27.40			84.8%	-1.00	0.0001	-0.026

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 23, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

COP cadeia de opções ConocoPhillips

Sorriso de volatilidade — Oct 23, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo