$131.83
-1.36-1.02%
近くで: Sep 18, 5:00 PM EST
$131.54
-0.29-0.22%
時間外: 6:34 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 19
ConocoPhillips オプションチェーン
COPNYSE
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)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid61
Ask63.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid55.95
Ask58.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask53.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask48.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price41.74Sep 18, 2026
Change
1.513.49%
Bid41
Ask43.7
volume10
Intrest8
Strike
90
90
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest12
Last Price-
Change
-
Bid36.05
Ask38.7
volume0
Intrest0
Strike
95
95
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest4
Last Price-
Change
-
Bid31.1
Ask33.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31
volume0
Intrest0
Strike
103
103
Last Price0.17Aug 27, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest27
Last Price-
Change
-
Bid27.2
Ask29.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask29
volume0
Intrest0
Strike
105
105
Last Price0.01Sep 18, 2026
Change
0.1694.12%
Bid-
Ask0.08
volume10
Intrest2
Last Price-
Change
-
Bid24.95
Ask27.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid24.05
Ask26.5
volume0
Intrest0
Strike
107
107
Last Price0.12Sep 08, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest3
Last Price-
Change
-
Bid23.1
Ask25.95
volume0
Intrest0
Strike
108
108
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest19
Last Price-
Change
-
Bid22.1
Ask25
volume0
Intrest0
Strike
109
109
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest9
Last Price-
Change
-
Bid21.1
Ask24
volume0
Intrest0
Strike
110
110
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest51
Last Price20.88Sep 17, 2026
Change
-0%
Bid20.1
Ask22.9
volume0
Intrest0
Strike
111
111
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest5
Last Price-
Change
-
Bid19.55
Ask20.25
volume0
Intrest0
Strike
112
112
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest20
Last Price22.85Aug 20, 2026
Change
-0%
Bid18.55
Ask19.25
volume0
Intrest4
Strike
113
113
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest24
Last Price17.44Aug 28, 2026
Change
-0%
Bid17.55
Ask18.3
volume0
Intrest1
Strike
114
114
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest6
Last Price24.02Sep 14, 2026
Change
-0%
Bid16.55
Ask17.3
volume0
Intrest4
Strike
115
115
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest59
Last Price21.87Sep 16, 2026
Change
-0%
Bid15.55
Ask16.25
volume0
Intrest5
Strike
116
116
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid-
Ask0.09
volume4
Intrest25
Last Price18.44Sep 08, 2026
Change
-0%
Bid14.75
Ask15.25
volume0
Intrest2
Strike
117
117
Last Price0.16Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Last Price15.35Sep 16, 2026
Change
-0%
Bid13.75
Ask14.3
volume0
Intrest216
Strike
118
118
Last Price0.04Sep 18, 2026
Change
0.0342.86%
Bid0.01
Ask0.11
volume5
Intrest50
Last Price13.82Aug 31, 2026
Change
-0%
Bid12.75
Ask13.3
volume0
Intrest10
Strike
119
119
Last Price2.55Aug 11, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest1
Last Price13.38Sep 16, 2026
Change
-0%
Bid11.6
Ask12.3
volume0
Intrest20
Strike
120
120
Last Price0.05Sep 18, 2026
Change
0.0444.44%
Bid0.01
Ask0.13
volume21
Intrest42
Last Price12.31Sep 16, 2026
Change
-0%
Bid10.65
Ask11.35
volume0
Intrest23
Strike
121
121
Last Price0.11Sep 17, 2026
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest1
Last Price11Sep 18, 2026
Change
1.2710.35%
Bid9.65
Ask10.35
volume1
Intrest14
Strike
122
122
Last Price0.1Sep 18, 2026
Change
0.0533.33%
Bid0.02
Ask0.18
volume1
Intrest162
Last Price9.67Sep 17, 2026
Change
-0%
Bid8.7
Ask9.4
volume0
Intrest7
Strike
123
123
Last Price0.15Sep 18, 2026
Change
0.017.14%
Bid0.05
Ask0.21
volume8
Intrest76
Last Price9.39Sep 17, 2026
Change
-0%
Bid7.95
Ask8.45
volume0
Intrest7
Strike
124
124
Last Price0.18Sep 18, 2026
Change
0.0728%
Bid0.16
Ask0.27
volume10
Intrest144
Last Price8.3Sep 16, 2026
Change
-0%
Bid6.85
Ask7.5
volume0
Intrest38
Strike
125
125
Last Price0.3Sep 18, 2026
Change
-0%
Bid0.17
Ask0.27
volume4
Intrest87
Last Price6.3Sep 18, 2026
Change
5.747.5%
Bid6
Ask6.6
volume26
Intrest155
Strike
126
126
Last Price0.36Sep 18, 2026
Change
0.1934.55%
Bid0.27
Ask0.4
volume78
Intrest12
Last Price5.19Sep 18, 2026
Change
0.6911.73%
Bid5.15
Ask5.75
volume4
Intrest36
Strike
127
127
Last Price0.52Sep 18, 2026
Change
0.011.96%
Bid0.41
Ask0.61
volume39
Intrest126
Last Price4.65Sep 18, 2026
Change
1.423.14%
Bid4.35
Ask4.9
volume28
Intrest553
Strike
128
128
Last Price0.68Sep 18, 2026
Change
0.034.62%
Bid0.6
Ask0.81
volume11
Intrest1554
Last Price3.82Sep 18, 2026
Change
4.3853.41%
Bid3.75
Ask4.15
volume1
Intrest54
Strike
129
129
Last Price1.01Sep 18, 2026
Change
0.1112.22%
Bid0.85
Ask1.02
volume15
Intrest95
Last Price3.17Sep 18, 2026
Change
1.1827.13%
Bid3
Ask3.45
volume2
Intrest149
Strike
130
130
Last Price1.3Sep 18, 2026
Change
0.1513.04%
Bid1.16
Ask1.47
volume14
Intrest209
Last Price2.66Sep 18, 2026
Change
0.9927.12%
Bid2.45
Ask2.79
volume15
Intrest84
Strike
131
131
Last Price1.75Sep 18, 2026
Change
0.2914.22%
Bid1.56
Ask1.8
volume10
Intrest78
Last Price2.25Sep 18, 2026
Change
0.621.05%
Bid1.94
Ask2.24
volume154
Intrest308
Strike
132
132
Last Price2.12Sep 18, 2026
Change
0.2513.37%
Bid2.01
Ask2.27
volume73
Intrest395
Last Price1.73Sep 18, 2026
Change
0.9234.72%
Bid1.49
Ask1.78
volume20
Intrest63
Strike
133
133
Last Price2.48Sep 18, 2026
Change
0.6721.27%
Bid2.55
Ask2.92
volume15
Intrest252
Last Price1.24Sep 18, 2026
Change
0.8841.51%
Bid1.21
Ask1.39
volume47
Intrest42
Strike
134
134
Last Price3.11Sep 18, 2026
Change
0.5815.72%
Bid3.1
Ask3.6
volume21
Intrest152
Last Price1.08Sep 18, 2026
Change
0.5433.33%
Bid0.92
Ask1.08
volume34
Intrest215
Strike
135
135
Last Price3.76Sep 18, 2026
Change
0.298.36%
Bid3.75
Ask4.35
volume21
Intrest245
Last Price0.83Sep 18, 2026
Change
0.4535.16%
Bid0.59
Ask0.82
volume39
Intrest45
Strike
136
136
Last Price4.3Sep 17, 2026
Change
-0%
Bid4.5
Ask5
volume0
Intrest31
Last Price0.79Sep 18, 2026
Change
0.3128.18%
Bid0.5
Ask0.64
volume31
Intrest128
Strike
137
137
Last Price5.8Sep 18, 2026
Change
0.8517.17%
Bid5.3
Ask5.85
volume1
Intrest16
Last Price0.41Sep 18, 2026
Change
0.2335.94%
Bid0.35
Ask0.5
volume20
Intrest131
Strike
138
138
Last Price1.95Sep 15, 2026
Change
-0%
Bid6.15
Ask6.7
volume0
Intrest397
Last Price0.28Sep 18, 2026
Change
0.3354.1%
Bid0.24
Ask0.39
volume12
Intrest92
Strike
139
139
Last Price6.83Sep 17, 2026
Change
-0%
Bid7.05
Ask7.75
volume0
Intrest38
Last Price0.22Sep 18, 2026
Change
0.2956.86%
Bid0.15
Ask0.27
volume320
Intrest1165
Strike
140
140
Last Price6.55Sep 16, 2026
Change
-0%
Bid8
Ask8.7
volume0
Intrest105
Last Price0.17Sep 18, 2026
Change
0.1343.33%
Bid0.09
Ask0.21
volume102
Intrest235
Strike
141
141
Last Price8.76Sep 16, 2026
Change
-0%
Bid8.95
Ask9.5
volume0
Intrest19
Last Price0.12Sep 18, 2026
Change
0.8988.12%
Bid0.07
Ask0.2
volume6
Intrest47
Strike
142
142
Last Price9.52Sep 18, 2026
Change
3.9972.15%
Bid9.9
Ask10.45
volume1
Intrest3
Last Price0.09Sep 18, 2026
Change
0.0640%
Bid0.03
Ask0.17
volume12
Intrest37
Strike
143
143
Last Price-
Change
-
Bid10.9
Ask11.45
volume0
Intrest0
Last Price0.14Sep 17, 2026
Change
-0%
Bid0.02
Ask0.15
volume0
Intrest20
Strike
144
144
Last Price-
Change
-
Bid11.85
Ask12.4
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0327.27%
Bid0.01
Ask0.13
volume7
Intrest146
Strike
145
145
Last Price-
Change
-
Bid12.85
Ask13.55
volume0
Intrest0
Last Price0.25Sep 16, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest5
Strike
146
146
Last Price-
Change
-
Bid13.8
Ask15.05
volume0
Intrest0
Last Price0.14Sep 18, 2026
Change
0.0733.33%
Bid0.01
Ask0.11
volume5
Intrest13
Strike
147
147
Last Price-
Change
-
Bid14.8
Ask15.55
volume0
Intrest0
Last Price0.94Sep 15, 2026
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest21
Strike
148
148
Last Price-
Change
-
Bid15.85
Ask16.4
volume0
Intrest0
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
149
149
Last Price-
Change
-
Bid16.85
Ask17.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.1
volume8
Intrest31
Strike
150
150
Last Price-
Change
-
Bid17.85
Ask18.55
volume0
Intrest0
Last Price0.13Sep 16, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid20.35
Ask21.05
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest44
Strike
155
155
Last Price-
Change
-
Bid22.85
Ask23.55
volume0
Intrest0
Last Price0.26Sep 14, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid26.45
Ask29.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid31.5
Ask34.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved