COP options chain $137.19
← Back to COP stock page
In-the-money contracts are shaded relative to the current underlying price ($137.19).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| COP260904C00070000 |
$70.00 |
— |
— |
$64.21 |
$67.98 |
— |
| COP260904C00075000 |
$75.00 |
$59.75 |
— |
$60.59 |
$63.42 |
2 |
| COP260904C00080000 |
$80.00 |
$54.85 |
— |
$55.51 |
$57.87 |
6 |
| COP260904C00085000 |
$85.00 |
$51.65 |
+1.78 (+3.6%) |
$51.58 |
$53.62 |
2 |
| COP260904C00090000 |
$90.00 |
$47.00 |
+2.01 (+4.5%) |
$45.48 |
$47.41 |
12 |
| COP260904C00095000 |
$95.00 |
$40.01 |
— |
$40.02 |
$42.27 |
12 |
| COP260904C00100000 |
$100.00 |
$36.51 |
+1.41 (+4.0%) |
$35.88 |
$37.97 |
2 |
| COP260904C00103000 |
$103.00 |
$32.34 |
+2.93 (+10.0%) |
$32.11 |
$34.19 |
2 |
| COP260904C00104000 |
$104.00 |
$32.46 |
+1.10 (+3.5%) |
$31.66 |
$33.62 |
4 |
| COP260904C00105000 |
$105.00 |
$31.53 |
+18.83 (+148.3%) |
$30.34 |
$33.21 |
8 |
| COP260904C00106000 |
$106.00 |
$30.60 |
+0.78 (+2.6%) |
$29.34 |
$31.30 |
2 |
| COP260904C00107000 |
$107.00 |
$28.91 |
— |
$28.64 |
$30.07 |
1 |
| COP260904C00108000 |
$108.00 |
— |
— |
$28.02 |
$30.06 |
— |
| COP260904C00109000 |
$109.00 |
— |
— |
$27.04 |
$30.59 |
— |
| COP260904C00110000 |
$110.00 |
$27.05 |
+10.40 (+62.5%) |
$26.35 |
$29.13 |
1 |
| COP260904C00111000 |
$111.00 |
$26.13 |
+10.68 (+69.1%) |
$24.51 |
$28.36 |
1 |
| COP260904C00112000 |
$112.00 |
$14.55 |
+3.51 (+31.8%) |
$23.65 |
$26.84 |
11 |
| COP260904C00113000 |
$113.00 |
$19.28 |
+5.84 (+43.5%) |
$22.62 |
$25.84 |
2 |
| COP260904C00114000 |
$114.00 |
$17.65 |
-2.05 (-10.4%) |
$21.43 |
$24.08 |
1 |
| COP260904C00115000 |
$115.00 |
$11.88 |
+0.71 (+6.4%) |
$19.86 |
$24.52 |
1 |
| COP260904C00116000 |
$116.00 |
$10.75 |
+3.91 (+57.2%) |
$19.09 |
$21.86 |
2 |
| COP260904C00117000 |
$117.00 |
$15.00 |
+5.63 (+60.1%) |
$18.49 |
$20.62 |
3 |
| COP260904C00118000 |
$118.00 |
$13.75 |
+4.85 (+54.5%) |
$17.25 |
$20.33 |
4 |
| COP260904C00119000 |
$119.00 |
$17.68 |
+1.06 (+6.4%) |
$16.48 |
$19.71 |
1 |
| COP260904C00120000 |
$120.00 |
$15.24 |
+0.25 (+1.7%) |
$15.44 |
$18.23 |
1 |
| COP260904C00121000 |
$121.00 |
$16.27 |
+6.90 (+73.6%) |
$15.63 |
$16.63 |
2 |
| COP260904C00122000 |
$122.00 |
$14.78 |
+4.34 (+41.6%) |
$15.11 |
$15.74 |
1 |
| COP260904C00123000 |
$123.00 |
$11.26 |
+3.66 (+48.2%) |
$14.03 |
$14.59 |
1 |
| COP260904C00124000 |
$124.00 |
$13.13 |
+5.18 (+65.2%) |
$13.02 |
$13.71 |
1 |
| COP260904C00125000 |
$125.00 |
$11.87 |
+0.92 (+8.4%) |
$11.87 |
$12.70 |
1 |
| COP260904C00126000 |
$126.00 |
$8.90 |
+2.65 (+42.4%) |
$10.98 |
$11.76 |
1 |
| COP260904C00127000 |
$127.00 |
$10.16 |
+2.14 (+26.7%) |
$9.87 |
$10.49 |
14 |
| COP260904C00128000 |
$128.00 |
$9.17 |
+1.30 (+16.5%) |
$9.02 |
$9.39 |
12 |
| COP260904C00129000 |
$129.00 |
$7.95 |
+0.95 (+13.6%) |
$7.98 |
$8.67 |
12 |
| COP260904C00130000 |
$130.00 |
$6.65 |
+0.41 (+6.6%) |
$6.86 |
$7.58 |
6 |
| COP260904C00131000 |
$131.00 |
$6.30 |
+0.98 (+18.4%) |
$5.82 |
$6.81 |
23 |
| COP260904C00132000 |
$132.00 |
$5.22 |
+1.20 (+29.9%) |
$5.04 |
$5.78 |
5 |
| COP260904C00133000 |
$133.00 |
$3.88 |
+0.43 (+12.5%) |
$4.06 |
$4.89 |
17 |
| COP260904C00134000 |
$134.00 |
$3.43 |
+0.53 (+18.3%) |
$3.13 |
$3.79 |
28 |
| COP260904C00135000 |
$135.00 |
$2.54 |
+0.30 (+13.4%) |
$2.39 |
$2.90 |
25 |
| COP260904C00136000 |
$136.00 |
$2.03 |
+0.17 (+9.1%) |
$1.69 |
$2.17 |
52 |
| COP260904C00137000 |
$137.00 |
$1.33 |
+0.13 (+10.8%) |
$1.16 |
$1.46 |
60 |
| COP260904C00138000 |
$138.00 |
$0.90 |
+0.03 (+3.4%) |
$0.71 |
$1.12 |
56 |
| COP260904C00139000 |
$139.00 |
$0.55 |
-0.05 (-8.3%) |
$0.42 |
$0.68 |
56 |
| COP260904C00140000 |
$140.00 |
$0.36 |
-0.11 (-23.4%) |
$0.29 |
$0.46 |
35 |
| COP260904C00141000 |
$141.00 |
$0.23 |
-0.11 (-32.4%) |
$0.14 |
$0.31 |
18 |
| COP260904C00142000 |
$142.00 |
$0.16 |
+0.03 (+23.1%) |
$0.05 |
$0.24 |
2 |
| COP260904C00143000 |
$143.00 |
$0.15 |
+0.05 (+50.0%) |
$0.03 |
$0.19 |
7 |
| COP260904C00144000 |
$144.00 |
$0.09 |
+0.05 (+125.0%) |
$0.00 |
$0.17 |
6 |
| COP260904C00145000 |
$145.00 |
$0.07 |
+0.04 (+133.3%) |
$0.01 |
$0.13 |
15 |
| COP260904C00146000 |
$146.00 |
$0.03 |
-0.17 (-85.0%) |
$0.03 |
$0.16 |
8 |
| COP260904C00147000 |
$147.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.16 |
1 |
| COP260904C00148000 |
$148.00 |
$0.03 |
— |
$0.00 |
$0.15 |
1 |
| COP260904C00149000 |
$149.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.15 |
20 |
| COP260904C00150000 |
$150.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.11 |
50 |
| COP260904C00155000 |
$155.00 |
$0.05 |
— |
$0.00 |
$0.30 |
1 |
| COP260904C00160000 |
$160.00 |
$0.06 |
— |
$0.00 |
$0.50 |
2 |
| COP260904C00165000 |
$165.00 |
— |
— |
$0.00 |
$0.30 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| COP260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.30 |
— |
| COP260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$0.50 |
— |
| COP260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$0.34 |
— |
| COP260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$0.30 |
— |
| COP260904P00090000 |
$90.00 |
$0.13 |
— |
$0.00 |
$0.30 |
1 |
| COP260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$0.34 |
— |
| COP260904P00100000 |
$100.00 |
$0.10 |
-0.05 (-33.3%) |
$0.00 |
$0.30 |
1 |
| COP260904P00103000 |
$103.00 |
— |
— |
$0.00 |
$0.34 |
— |
| COP260904P00104000 |
$104.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.02 |
1 |
| COP260904P00105000 |
$105.00 |
$0.06 |
-0.01 (-14.3%) |
$0.00 |
$0.32 |
1 |
| COP260904P00106000 |
$106.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.34 |
5 |
| COP260904P00107000 |
$107.00 |
$0.01 |
-1.13 (-99.1%) |
$0.00 |
$0.30 |
1 |
| COP260904P00108000 |
$108.00 |
$1.40 |
-0.17 (-10.8%) |
$0.00 |
$0.34 |
3 |
| COP260904P00109000 |
$109.00 |
$0.05 |
-0.90 (-94.7%) |
$0.00 |
$0.34 |
1 |
| COP260904P00110000 |
$110.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.34 |
4 |
| COP260904P00111000 |
$111.00 |
$0.08 |
-0.04 (-33.3%) |
$0.00 |
$0.30 |
3 |
| COP260904P00112000 |
$112.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.50 |
8 |
| COP260904P00113000 |
$113.00 |
$0.05 |
-3.55 (-98.6%) |
$0.00 |
$0.30 |
4 |
| COP260904P00114000 |
$114.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.30 |
4 |
| COP260904P00115000 |
$115.00 |
$0.06 |
+0.02 (+50.0%) |
$0.00 |
$0.34 |
1 |
| COP260904P00116000 |
$116.00 |
$0.48 |
-1.52 (-76.0%) |
$0.00 |
$0.34 |
1 |
| COP260904P00117000 |
$117.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.50 |
3 |
| COP260904P00118000 |
$118.00 |
$0.24 |
-0.36 (-60.0%) |
$0.00 |
$0.30 |
7 |
| COP260904P00119000 |
$119.00 |
$0.08 |
-0.35 (-81.4%) |
$0.00 |
$0.34 |
1 |
| COP260904P00120000 |
$120.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.03 |
41 |
| COP260904P00121000 |
$121.00 |
$0.04 |
-0.11 (-73.3%) |
$0.00 |
$0.30 |
40 |
| COP260904P00122000 |
$122.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.34 |
1 |
| COP260904P00123000 |
$123.00 |
$0.03 |
-0.17 (-85.0%) |
$0.00 |
$0.18 |
35 |
| COP260904P00124000 |
$124.00 |
$0.02 |
-0.07 (-77.8%) |
$0.00 |
$0.10 |
91 |
| COP260904P00125000 |
$125.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.14 |
4 |
| COP260904P00126000 |
$126.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.05 |
170 |
| COP260904P00127000 |
$127.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.15 |
52 |
| COP260904P00128000 |
$128.00 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.11 |
60 |
| COP260904P00129000 |
$129.00 |
$0.07 |
-0.09 (-56.2%) |
$0.00 |
$0.12 |
16 |
| COP260904P00130000 |
$130.00 |
$0.03 |
-0.18 (-85.7%) |
$0.00 |
$0.13 |
30 |
| COP260904P00131000 |
$131.00 |
$0.10 |
-0.18 (-64.3%) |
$0.03 |
$0.20 |
31 |
| COP260904P00132000 |
$132.00 |
$0.12 |
-0.30 (-71.4%) |
$0.07 |
$0.25 |
173 |
| COP260904P00133000 |
$133.00 |
$0.16 |
-0.44 (-73.3%) |
$0.15 |
$0.29 |
48 |
| COP260904P00134000 |
$134.00 |
$0.29 |
-0.81 (-73.6%) |
$0.24 |
$0.38 |
36 |
| COP260904P00135000 |
$135.00 |
$0.46 |
-0.82 (-64.1%) |
$0.32 |
$0.47 |
75 |
| COP260904P00136000 |
$136.00 |
$0.76 |
-1.01 (-57.1%) |
$0.68 |
$0.98 |
50 |
| COP260904P00137000 |
$137.00 |
$1.49 |
— |
$1.02 |
$1.40 |
6 |
| COP260904P00138000 |
$138.00 |
$7.82 |
+2.09 (+36.5%) |
$1.59 |
$1.99 |
3 |
| COP260904P00139000 |
$139.00 |
$7.35 |
— |
$2.11 |
$2.71 |
2 |
| COP260904P00140000 |
$140.00 |
— |
— |
$2.89 |
$3.53 |
— |
| COP260904P00141000 |
$141.00 |
— |
— |
$3.67 |
$4.43 |
— |
| COP260904P00142000 |
$142.00 |
— |
— |
$4.48 |
$5.44 |
— |
| COP260904P00143000 |
$143.00 |
— |
— |
$5.52 |
$6.32 |
— |
| COP260904P00144000 |
$144.00 |
— |
— |
$6.51 |
$7.39 |
— |
| COP260904P00145000 |
$145.00 |
— |
— |
$7.04 |
$8.78 |
— |
| COP260904P00146000 |
$146.00 |
— |
— |
$8.65 |
$9.23 |
— |
| COP260904P00147000 |
$147.00 |
— |
— |
$9.38 |
$10.34 |
— |
| COP260904P00148000 |
$148.00 |
— |
— |
$10.42 |
$11.14 |
— |
| COP260904P00149000 |
$149.00 |
— |
— |
$11.63 |
$12.38 |
— |
| COP260904P00150000 |
$150.00 |
— |
— |
$12.21 |
$13.22 |
— |
| COP260904P00155000 |
$155.00 |
— |
— |
$17.48 |
$19.59 |
— |
| COP260904P00160000 |
$160.00 |
— |
— |
$21.43 |
$24.57 |
— |
| COP260904P00165000 |
$165.00 |
— |
— |
$26.54 |
$29.81 |
— |
