COP Optionskette ConocoPhillips

Verfall Cboe delayed options data · Stand 15:33 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.8% (130.37–143.44) · ATM IV 29.2% · P/C Open Interest 0.82

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
66.35	67.25				1.00	0.0000	0.000	70	0	0.1600		1,376	138.9%	0.00	0.0000	0.000
60.75	63.25				1.00	0.0000	0.000	75	0	0.1600		585	125.8%	0.00	0.0000	-0.000
58.25	60.75				1.00	0.0000	0.000	77.5	0	0.1600		403	119.5%	-0.00	0.0000	-0.000
55.70	57.95		1		1.00	0.0000	0.000	80	0	0.1600		222	113.5%	-0.00	0.0000	-0.000
53.20	55.45		1		1.00	0.0000	0.000	82.5	0	0.0600		147	96.0%	-0.00	0.0000	-0.000
50.80	53.30			68.9%	1.00	0.0000	0.000	85	0	0.0600		88	90.8%	-0.00	0.0000	-0.000
48.20	50.75		15		1.00	0.0000	0.000	87.5	0	0.1600		285	96.2%	-0.00	0.0000	-0.000
45.80	47.70				1.00	0.0001	0.000	90	0	0.1600		1,112	90.8%	-0.00	0.0001	-0.001
43.35	45.80			68.5%	1.00	0.0001	0.000	92.5	0	0.1600		179	85.5%	-0.00	0.0001	-0.001
40.85	42.90				1.00	0.0001	0.000	95	0	0.1000		4,018	75.6%	-0.00	0.0001	-0.001
38.55	40.40		2		1.00	0.0002	0.000	97.5	0	0.1200		590	72.4%	-0.00	0.0002	-0.001
35.85	37.75		32		1.00	0.0003	0.000	100	0	0.1200		2,953	67.6%	-0.00	0.0003	-0.002
31.40	32.65		12		1.00	0.0006	0.000	105	0	0.1200	1	2,489	58.2%	-0.00	0.0006	-0.003
26.65	27.70	2	94	50.8%	0.99	0.0014	0.000	110	0	0.1400	3	3,161	50.2%	-0.01	0.0014	-0.006
21.70	22.85		2,680	47.5%	0.99	0.0032	-0.001	115	0.0100	0.0400	1	1,226	36.0%	-0.01	0.0032	-0.012
16.75	17.85		3,938	38.4%	0.97	0.0072	-0.015	120	0.0800	0.2100	2	978	36.8%	-0.03	0.0073	-0.023
14.80	15.95		1	36.9%	0.95	0.0100	-0.022	122	0.0500	0.2100	7	29	32.4%	-0.05	0.0100	-0.030
13.80	15.15			37.6%	0.94	0.0117	-0.027	123	0.0800	0.3000		100	32.8%	-0.06	0.0118	-0.034
12.85	13.90		4	32.6%	0.93	0.0137	-0.032	124	0.1200	0.3500		42	32.2%	-0.07	0.0138	-0.038
11.90	12.90	12	3,813	31.2%	0.92	0.0160	-0.037	125	0.2000	0.3400	12	1,295	31.2%	-0.08	0.0161	-0.043
10.95	12.05		21	31.5%	0.91	0.0185	-0.043	126	0.2500	0.5000	100	235	31.6%	-0.09	0.0187	-0.049
10.05	11.20		4	31.7%	0.89	0.0214	-0.049	127	0.3100	0.6000		12	31.0%	-0.11	0.0216	-0.054
9.15	10.45		7	32.3%	0.87	0.0246	-0.055	128	0.4100	0.7300		85	30.7%	-0.13	0.0248	-0.060
8.30	9.25		29	29.4%	0.84	0.0280	-0.062	129	0.5400	0.8200		318	30.0%	-0.16	0.0282	-0.067
7.45	8.70	3	5,642	31.0%	0.82	0.0316	-0.069	130	0.7500	0.9000	6	789	29.4%	-0.19	0.0319	-0.073
6.65	7.80		40	30.1%	0.78	0.0353	-0.076	131	0.8700	1.09		28	28.7%	-0.22	0.0357	-0.080
5.90	6.90		173	29.1%	0.75	0.0390	-0.082	132	1.15	1.33	20	161	28.8%	-0.25	0.0394	-0.086
5.50	6.00	1	23	29.7%	0.71	0.0425	-0.088	133	1.32	1.73		16	28.8%	-0.29	0.0429	-0.091
4.60	5.30		2,907	28.3%	0.67	0.0456	-0.094	134	1.74	2.07		76	29.2%	-0.34	0.0461	-0.096
4.20	4.85	2	2,406	30.2%	0.62	0.0481	-0.098	135	2.10	2.40		997	28.8%	-0.39	0.0486	-0.100
3.60	4.10		141	29.2%	0.57	0.0498	-0.101	136	2.34	2.84		69	28.0%	-0.43	0.0504	-0.103
3.15	3.65	1	120	29.8%	0.52	0.0507	-0.102	137	2.98	3.30		89	28.6%	-0.49	0.0513	-0.104
2.70	2.94	9	578	28.8%	0.47	0.0506	-0.102	138	3.35	3.75		5	27.5%	-0.54	0.0513	-0.103
2.25	2.51		78	28.6%	0.42	0.0497	-0.101	139	3.90	4.60		4	28.6%	-0.59	0.0504	-0.101
1.92	2.13	22	4,409	28.8%	0.37	0.0479	-0.098	140	4.45	5.00		99	27.1%	-0.63	0.0487	-0.098
1.58	1.79	3	172	28.7%	0.33	0.0454	-0.094	141	5.15	5.80			27.8%	-0.68	0.0462	-0.094
1.16	1.52		33	28.1%	0.29	0.0425	-0.089	142	5.90	6.50			27.8%	-0.72	0.0433	-0.089
1.01	1.26		72	28.6%	0.25	0.0393	-0.084	143	6.60	7.50			28.7%	-0.76	0.0401	-0.083
0.7400	1.08		38	28.4%	0.22	0.0358	-0.078	144	7.20	8.35			27.8%	-0.79	0.0366	-0.076
0.6700	0.9000		2,012	29.1%	0.19	0.0325	-0.072	145	8.05	9.20		305	28.1%	-0.82	0.0332	-0.070
0.4600	0.8600		2	29.5%	0.16	0.0292	-0.066	146	8.85	10.10			27.8%	-0.85	0.0298	-0.064
0.4200	0.7300		44	30.3%	0.14	0.0260	-0.061	147	9.60	11.00			26.4%	-0.87	0.0266	-0.057
0.3400	0.5500		77	30.0%	0.12	0.0231	-0.055	148	10.60	11.90			27.0%	-0.89	0.0236	-0.051
0.2200	0.5400		2	30.6%	0.10	0.0205	-0.050	149	11.75	12.85			30.0%	-0.91	0.0212	-0.045
0.2300	0.3900	7	1,058	30.8%	0.09	0.0181	-0.045	150	12.55	13.80			28.1%	-0.92	0.0190	-0.040
0.0600	0.2400	2	278	33.7%	0.04	0.0096	-0.027	155	17.35	18.60				-0.97	0.0120	-0.027
0.0100	0.1600		596	37.1%	0.02	0.0051	-0.017	160	22.50	23.55				-0.99	0.0040	-0.040
0.0100	0.0300		196	35.9%	0.01	0.0028	-0.010	165	27.25	28.55				-1.00	0.0005	-0.053
0.0100	0.1900		137	50.1%	0.01	0.0016	-0.006	170	32.30	33.55				-1.00	0.0000	-0.059
0.0100	0.1800		82	55.4%	0.00	0.0010	-0.004	175	37.25	38.55				-1.00	0.0000	-0.061
0	0.1800		15	60.3%	0.00	0.0006	-0.003	180	41.90	44.45			68.4%	-1.00	0.0000	-0.062
0	0.1700		4	64.9%	0.00	0.0004	-0.002	185	46.90	49.45			74.1%	-1.00	0.0000	-0.062
0	0.1700		106	69.8%	0.00	0.0002	-0.001	190	51.90	54.45			79.6%	-1.00	0.0000	-0.063
0	0.0100		40	56.0%	0.00	0.0002	-0.001	195	56.90	59.45			84.9%	-1.00	0.0000	-0.063
0	0.1000	2	33	74.2%	0.00	0.0001	-0.001	200	61.90	64.50			92.0%	-1.00	0.0000	-0.063

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

COP Optionskette ConocoPhillips

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie