COP Optionskette ConocoPhillips

Verfall Cboe delayed options data · Stand 15:36 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 ±8.2% (132.91–156.56) · ATM IV 33.8% · P/C Open Interest 0.31

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
68.80	71.55			106.9%	1.00	0.0000	0.000	75	0	0.1900		12	94.7%	-0.00	0.0000	-0.000
63.95	66.55		9	101.6%	1.00	0.0000	0.000	80	0	0.0700		40	76.7%	-0.00	0.0000	-0.000
58.95	61.60			92.8%	1.00	0.0000	0.000	85	0	0.2400		80	80.5%	-0.00	0.0001	-0.001
54.15	56.65		15	89.2%	1.00	0.0001	0.000	90	0	0.2300		1,155	72.2%	-0.00	0.0001	-0.001
49.20	51.70		489	81.7%	1.00	0.0002	0.000	95	0	0.0600		1,444	55.0%	-0.00	0.0003	-0.002
46.70	49.15		18	76.1%	1.00	0.0002	0.000	97.5	0	0.2400		48	61.6%	-0.00	0.0004	-0.002
43.90	46.65		64	65.1%	1.00	0.0003	0.000	100	0	0.2400		547	58.1%	-0.00	0.0005	-0.003
39.10	41.70		78	62.2%	1.00	0.0007	0.000	105	0	0.2600		1,235	51.8%	-0.01	0.0010	-0.005
34.25	36.75		677	57.2%	0.99	0.0014	-0.002	110	0.0200	0.1000	26	1,134	40.5%	-0.01	0.0018	-0.009
29.35	31.80		2,584	50.9%	0.98	0.0027	-0.008	115	0.1000	0.2000	24	1,372	39.6%	-0.03	0.0034	-0.015
25.00	26.85	28	2,027	49.5%	0.96	0.0051	-0.018	120	0.2200	0.3400	1	660	37.2%	-0.05	0.0060	-0.025
19.60	22.25		4,609	41.1%	0.93	0.0090	-0.032	125	0.4200	0.7200	13	658	35.8%	-0.09	0.0099	-0.038
15.15	17.15	4	2,047	35.4%	0.87	0.0143	-0.050	130	0.9500	1.45	10	2,999	35.5%	-0.15	0.0152	-0.055
14.35	16.30			35.5%	0.85	0.0155	-0.054	131	1.22	1.58			35.7%	-0.17	0.0163	-0.059
13.50	16.05			38.1%	0.84	0.0168	-0.058	132	1.39	1.77	7		35.4%	-0.18	0.0175	-0.062
12.60	15.25			37.4%	0.82	0.0180	-0.062	133	1.61	1.97			35.3%	-0.20	0.0187	-0.066
11.85	14.50			37.6%	0.80	0.0192	-0.066	134	1.78	2.22			35.1%	-0.22	0.0198	-0.069
11.20	12.40	47	3,865	32.5%	0.78	0.0204	-0.070	135	2.09	2.39	3	360	34.9%	-0.24	0.0209	-0.072
10.45	12.15			34.4%	0.76	0.0216	-0.073	136	2.35	2.71			35.0%	-0.27	0.0220	-0.076
9.80	12.10			37.1%	0.74	0.0227	-0.077	137	2.67	3.00			34.9%	-0.29	0.0230	-0.079
9.25	10.20			33.2%	0.71	0.0238	-0.080	138	2.98	3.30			34.7%	-0.31	0.0240	-0.081
8.45	10.80			37.0%	0.69	0.0247	-0.083	139	3.30	3.75			34.8%	-0.34	0.0248	-0.084
7.80	9.45	8	2,921	34.6%	0.66	0.0256	-0.085	140	3.70	4.05	253	657	34.6%	-0.36	0.0256	-0.086
7.65	8.30			34.3%	0.64	0.0264	-0.087	141	4.05	4.50			34.5%	-0.39	0.0262	-0.087
7.00	8.80			37.4%	0.61	0.0270	-0.089	142	4.45	4.95			34.4%	-0.42	0.0267	-0.089
6.45	7.20			34.2%	0.58	0.0275	-0.091	143	4.95	5.40	13		34.5%	-0.44	0.0271	-0.089
5.75	7.10			35.0%	0.55	0.0278	-0.092	144	5.35	5.90			34.2%	-0.47	0.0273	-0.090
5.40	5.85	68	4,057	33.2%	0.53	0.0280	-0.092	145	6.00	6.40	1	70	34.5%	-0.50	0.0275	-0.090
4.95	5.75			34.3%	0.50	0.0281	-0.092	146	6.50	7.05	2		34.6%	-0.52	0.0274	-0.090
4.50	5.65			35.2%	0.47	0.0280	-0.092	147	6.75	7.70	3		33.9%	-0.55	0.0273	-0.089
4.10	4.90	3		34.4%	0.44	0.0278	-0.091	148	7.35	8.35			35.1%	-0.58	0.0270	-0.088
3.70	4.80			35.2%	0.42	0.0274	-0.090	149	7.95	9.00			34.0%	-0.60	0.0266	-0.086
3.35	3.70	99	13.5K	33.0%	0.39	0.0270	-0.088	150	9.00	9.45	36	24	34.6%	-0.63	0.0261	-0.085
2.51	3.60			35.0%	0.33	0.0253	-0.083	152.5	10.35	11.45	1		34.3%	-0.69	0.0244	-0.079
2.00	2.27	101	1,468	33.3%	0.27	0.0231	-0.076	155	12.00	13.35		3	33.7%	-0.74	0.0222	-0.072
1.52	2.12			34.8%	0.22	0.0206	-0.068	157.5	13.10	15.55	2		30.8%	-0.79	0.0198	-0.064
1.14	1.36	20	1,102	33.7%	0.18	0.0180	-0.060	160	15.10	17.65		1	29.7%	-0.83	0.0173	-0.055
0.7500	1.61			36.3%	0.14	0.0154	-0.051	162.5	17.30	20.05			30.4%	-0.87	0.0148	-0.047
0.5200	1.40		123	37.0%	0.11	0.0130	-0.044	165	19.55	22.15			28.0%	-0.89	0.0124	-0.039
0.3600	1.05	1		36.8%	0.09	0.0108	-0.037	167.5	21.95	24.45			26.8%	-0.92	0.0103	-0.032
0.2500	0.8900		233	37.5%	0.07	0.0089	-0.030	170	24.30	27.20			30.7%	-0.94	0.0085	-0.026
0.1400	0.5800	5	137	38.6%	0.04	0.0058	-0.020	175	29.15	31.95			25.3%	-0.96	0.0055	-0.016
0.0700	0.4000		40	39.8%	0.02	0.0037	-0.013	180	34.05	36.65				-0.98	0.0035	-0.008
0.0100	0.3200		75	41.4%	0.01	0.0023	-0.008	185	39.00	41.75				-0.99	0.0022	-0.003
0	0.2800		28	44.0%	0.01	0.0014	-0.005	190	43.95	46.95				-0.99	0.0013	0.000
0	0.4600		1	51.1%	0.00	0.0009	-0.003	195	48.90	51.50				-1.00	0.0008	0.000
0	0.0200		122	37.8%	0.00	0.0005	-0.002	200	53.90	56.75				-1.00	0.0005	0.000

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 — Nov 20, 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 — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum