$132.80
-0.39-0.29%
最終更新: Sep 18, 10:15 AM
Benzinga
Benzinga
Benzinga
金曜日, 9 18
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)
0.26
P/C Ratio (OI)
0.76
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 Price92.6Sep 14, 2026
Change
-0%
Bid87.2
Ask88.3
volume0
Intrest3
Strike
45
45
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest21
Last Price91.69Sep 14, 2026
Change
-0%
Bid84.7
Ask85.9
volume0
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest3
Last Price86.68Sep 14, 2026
Change
-0%
Bid82
Ask83.5
volume0
Intrest16
Strike
50
50
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Last Price82.5Sep 14, 2026
Change
-0%
Bid77
Ask78.7
volume0
Intrest14
Strike
55
55
Last Price0.09May 28, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest841
Last Price55May 08, 2026
Change
-0%
Bid71.8
Ask73.6
volume0
Intrest0
Strike
60
60
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest154
Last Price61.85Aug 14, 2026
Change
-0%
Bid66.6
Ask68.9
volume0
Intrest0
Strike
65
65
Last Price0.1May 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest691
Last Price61.05Mar 31, 2026
Change
-0%
Bid62
Ask63.9
volume0
Intrest0
Strike
70
70
Last Price0.02Jul 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1376
Last Price51.53Aug 14, 2026
Change
-0%
Bid57
Ask58.75
volume0
Intrest0
Strike
75
75
Last Price0.06Aug 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest585
Last Price48.75Aug 14, 2026
Change
-0%
Bid54.5
Ask56.4
volume0
Intrest0
Strike
77.5
77.5
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest403
Last Price46.8Aug 14, 2026
Change
-0%
Bid52
Ask53.5
volume0
Intrest1
Strike
80
80
Last Price0.14Jul 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest222
Last Price56.5Sep 14, 2026
Change
-0%
Bid49.5
Ask51
volume0
Intrest1
Strike
82.5
82.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest147
Last Price41.6Aug 14, 2026
Change
-0%
Bid47
Ask48.6
volume0
Intrest0
Strike
85
85
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest88
Last Price39.65Aug 14, 2026
Change
-0%
Bid44.5
Ask46
volume0
Intrest15
Strike
87.5
87.5
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest288
Last Price43.15Sep 17, 2026
Change
-0%
Bid42
Ask43.5
volume0
Intrest10
Strike
90
90
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1112
Last Price33.85Aug 14, 2026
Change
-0%
Bid39.5
Ask41
volume0
Intrest0
Strike
92.5
92.5
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest179
Last Price31.9Aug 14, 2026
Change
-0%
Bid37
Ask38.5
volume0
Intrest0
Strike
95
95
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4018
Last Price36.98Aug 20, 2026
Change
-0%
Bid34.5
Ask36
volume0
Intrest2
Strike
97.5
97.5
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest590
Last Price33Sep 18, 2026
Change
0.672.07%
Bid32.15
Ask33.3
volume5
Intrest30
Strike
100
100
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2952
Last Price31.55Sep 10, 2026
Change
-0%
Bid27
Ask28.5
volume0
Intrest12
Strike
105
105
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2486
Last Price22.6Sep 18, 2026
Change
3.513.41%
Bid22
Ask23.5
volume1
Intrest91
Strike
110
110
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3158
Last Price17.9Sep 17, 2026
Change
-0%
Bid17.25
Ask18
volume0
Intrest2644
Strike
115
115
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1223
Last Price13.6Sep 18, 2026
Change
0.272.03%
Bid12.5
Ask13.5
volume22
Intrest3988
Strike
120
120
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest935
Last Price10.82Sep 16, 2026
Change
-0%
Bid10
Ask11.5
volume0
Intrest3
Strike
122
122
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest29
Last Price9.82Sep 16, 2026
Change
-0%
Bid9
Ask10.5
volume0
Intrest4
Strike
123
123
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest173
Last Price9.09Sep 17, 2026
Change
-0%
Bid8.25
Ask9.3
volume0
Intrest4
Strike
124
124
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest53
Last Price7.79Sep 18, 2026
Change
0.394.77%
Bid7.3
Ask8
volume6
Intrest3221
Strike
125
125
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1095
Last Price12.68Sep 14, 2026
Change
-0%
Bid6.25
Ask7.3
volume0
Intrest23
Strike
126
126
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest341
Last Price6.05Sep 16, 2026
Change
-0%
Bid5.25
Ask6.3
volume0
Intrest20
Strike
127
127
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest19
Last Price5.45Sep 16, 2026
Change
-0%
Bid4.35
Ask5.25
volume0
Intrest8
Strike
128
128
Last Price0.16Sep 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest198
Last Price6.83Sep 10, 2026
Change
-0%
Bid3.55
Ask4.3
volume0
Intrest40
Strike
129
129
Last Price0.02Sep 18, 2026
Change
0.2893.33%
Bid-
Ask0.09
volume5
Intrest329
Last Price2.98Sep 18, 2026
Change
0.278.31%
Bid2.6
Ask3.05
volume5
Intrest3888
Strike
130
130
Last Price0.14Sep 17, 2026
Change
-0%
Bid0.04
Ask0.12
volume0
Intrest1042
Last Price1.91Sep 18, 2026
Change
0.4418.72%
Bid1.72
Ask2.15
volume3
Intrest81
Strike
131
131
Last Price0.14Sep 18, 2026
Change
0.1551.72%
Bid0.09
Ask0.22
volume15
Intrest119
Last Price1.2Sep 18, 2026
Change
0.2919.46%
Bid0.93
Ask1.25
volume5
Intrest225
Strike
132
132
Last Price0.54Sep 17, 2026
Change
-0%
Bid0.19
Ask0.44
volume0
Intrest197
Last Price0.49Sep 18, 2026
Change
0.6155.45%
Bid0.4
Ask0.61
volume201
Intrest101
Strike
133
133
Last Price1.01Sep 18, 2026
Change
0.077.45%
Bid0.52
Ask0.9
volume1
Intrest225
Last Price0.2Sep 18, 2026
Change
0.4569.23%
Bid0.11
Ask0.26
volume135
Intrest2985
Strike
134
134
Last Price1.36Sep 17, 2026
Change
-0%
Bid1.02
Ask1.63
volume0
Intrest201
Last Price0.13Sep 18, 2026
Change
0.1756.67%
Bid0.05
Ask0.14
volume1
Intrest1773
Strike
135
135
Last Price2.35Sep 18, 2026
Change
0.14.44%
Bid2.05
Ask2.56
volume4
Intrest924
Last Price0.14Sep 17, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest312
Strike
136
136
Last Price3.17Sep 18, 2026
Change
0.072.26%
Bid2.94
Ask3.5
volume16
Intrest112
Last Price0.04Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.08
volume3
Intrest373
Strike
137
137
Last Price4.13Sep 18, 2026
Change
0.020.48%
Bid3.7
Ask4.5
volume4
Intrest618
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest786
Strike
138
138
Last Price3.95Sep 16, 2026
Change
-0%
Bid4.8
Ask5.7
volume0
Intrest139
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.07
volume1
Intrest1228
Strike
139
139
Last Price6Sep 18, 2026
Change
0.34.76%
Bid5.7
Ask6.5
volume1
Intrest4
Last Price0.04Sep 18, 2026
Change
-0%
Bid-
Ask0.07
volume60
Intrest3751
Strike
140
140
Last Price7.3Sep 17, 2026
Change
-0%
Bid6.7
Ask7.75
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest241
Strike
141
141
Last Price8.09Sep 18, 2026
Change
0.395.06%
Bid7.7
Ask8.65
volume1
Intrest1
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest695
Strike
142
142
Last Price9.43Sep 18, 2026
Change
0.414.55%
Bid8.6
Ask9.9
volume1
Intrest5
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest313
Strike
143
143
Last Price-
Change
-
Bid9.55
Ask11
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.07
volume5
Intrest492
Strike
144
144
Last Price12.25Sep 17, 2026
Change
-0%
Bid10.5
Ask12.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2147
Strike
145
145
Last Price12.16Sep 17, 2026
Change
-0%
Bid11.7
Ask13.3
volume0
Intrest282
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest220
Strike
146
146
Last Price-
Change
-
Bid12.5
Ask14
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest237
Strike
147
147
Last Price-
Change
-
Bid13.5
Ask15.35
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest93
Strike
148
148
Last Price-
Change
-
Bid14.5
Ask16
volume0
Intrest0
Last Price0.22Sep 15, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest7
Strike
149
149
Last Price-
Change
-
Bid15.5
Ask16.8
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1089
Strike
150
150
Last Price18.87Aug 26, 2026
Change
-0%
Bid16.6
Ask17.9
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest52
Strike
152.5
152.5
Last Price-
Change
-
Bid19
Ask20.5
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest278
Strike
155
155
Last Price-
Change
-
Bid21.5
Ask23
volume0
Intrest0
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest598
Strike
160
160
Last Price-
Change
-
Bid26.5
Ask28
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest195
Strike
165
165
Last Price-
Change
-
Bid31.5
Ask33
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest137
Strike
170
170
Last Price-
Change
-
Bid36.5
Ask38.3
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest80
Strike
175
175
Last Price-
Change
-
Bid41.5
Ask43
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest15
Strike
180
180
Last Price62.5Jul 29, 2026
Change
-0%
Bid46.5
Ask48
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4
Strike
185
185
Last Price-
Change
-
Bid51.5
Ask53
volume0
Intrest0
Last Price0.1Jun 15, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest106
Strike
190
190
Last Price-
Change
-
Bid56.4
Ask58.2
volume0
Intrest0
Last Price0.35May 22, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest40
Strike
195
195
Last Price-
Change
-
Bid61.3
Ask63.2
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest33
Strike
200
200
Last Price-
Change
-
Bid66.3
Ask68
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved