$COP
stock+ Make pickLast price
$144.40
Today
▼ 1.66%
Open
$145.18
Day range
$143.60 – $146.90
Volume
8.8M
52-wk range
$85.57 – $154.28
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 73.25 | 75.75 | 70 | 0.00 | 0.25 | · | · |
| · | · | 68.45 | 70.75 | 75 | 0.00 | 2.13 | · | · |
| · | · | 63.25 | 65.75 | 80 | 0.00 | 2.13 | · | · |
| · | · | 58.50 | 60.75 | 85 | 0.00 | 2.13 | · | · |
| · | 10 | 53.55 | 55.75 | 90 | 0.00 | 2.13 | · | · |
| · | · | 48.30 | 50.75 | 95 | 0.00 | 2.13 | · | · |
| · | · | 43.35 | 45.75 | 100 | 0.00 | 2.12 | 2 | · |
| · | · | 38.45 | 40.75 | 105 | 0.00 | 2.13 | 2 | · |
| · | · | 33.30 | 35.80 | 110 | 0.00 | 2.13 | 2 | · |
| · | · | 31.30 | 33.80 | 112 | 0.00 | 2.13 | 3 | · |
| · | · | 30.60 | 32.80 | 113 | 0.00 | 2.12 | 10 | · |
| · | · | 29.25 | 31.80 | 114 | 0.00 | 2.12 | 11 | · |
| · | · | 28.60 | 30.80 | 115 | 0.00 | 1.20 | 40 | · |
| · | · | 27.60 | 29.80 | 116 | 0.00 | 0.21 | 126 | · |
| · | · | 26.40 | 28.80 | 117 | 0.00 | 0.01 | 118 | · |
| · | · | 25.40 | 27.80 | 118 | 0.00 | 0.21 | 284 | · |
| · | · | 24.35 | 26.80 | 119 | 0.00 | 0.01 | 138 | · |
| · | · | 23.25 | 25.80 | 120 | 0.00 | 0.01 | 44 | · |
| · | 1 | 22.45 | 24.80 | 121 | 0.00 | 2.13 | 4 | · |
| · | · | 21.35 | 23.80 | 122 | 0.00 | 1.35 | 95 | · |
| 1 | 1 | 20.45 | 22.80 | 123 | 0.00 | 2.13 | 102 | · |
| · | · | 19.35 | 21.80 | 124 | 0.00 | 2.00 | 17 | · |
| · | 6 | 18.40 | 20.80 | 125 | 0.00 | 0.20 | 56 | · |
| 1 | 4 | 17.50 | 19.80 | 126 | 0.00 | 0.20 | 52 | 14 |
| 7 | 6 | 16.55 | 18.60 | 127 | 0.00 | 0.94 | 8 | · |
| 7 | 2 | 15.55 | 17.75 | 128 | 0.00 | 2.17 | 7 | · |
| · | 161 | 14.45 | 16.85 | 129 | 0.00 | 2.18 | 3 | · |
| · | 36 | 13.45 | 15.85 | 130 | 0.01 | 0.20 | 43 | 2 |
| 6 | 3 | 12.50 | 14.35 | 131 | 0.00 | 0.95 | 33 | 12 |
| 6 | 55 | 11.50 | 13.50 | 132 | 0.11 | 0.25 | 7 | 2 |
| · | 3 | 10.80 | 13.05 | 133 | 0.19 | 0.41 | 23 | · |
| · | 21 | 9.70 | 11.90 | 134 | 0.19 | 0.75 | 17 | · |
| 10 | 155 | 9.05 | 11.20 | 135 | 0.39 | 0.57 | 128 | 12 |
| 1 | 138 | 8.25 | 10.35 | 136 | 0.47 | 0.89 | 98 | · |
| 1 | 265 | 7.20 | 9.40 | 137 | 0.66 | 0.91 | 33 | 3 |
| · | 201 | 6.35 | 8.70 | 138 | 0.82 | 1.05 | 82 | 39 |
| · | 123 | 5.65 | 7.45 | 139 | 1.04 | 1.37 | 30 | 56 |
| · | 265 | 5.15 | 6.20 | 140 | 1.29 | 1.50 | 1,159 | 121 |
| · | 36 | 4.60 | 5.55 | 141 | 1.57 | 1.95 | 115 | 2 |
| 2 | 478 | 4.10 | 4.85 | 142 | 1.91 | 2.20 | 113 | 14 |
| · | 55 | 3.70 | 5.25 | 143 | 2.30 | 2.58 | 160 | 12 |
| 3 | 70 | 2.91 | 3.60 | 144 | 2.73 | 3.30 | 52 | 4 |
| 20 | 164 | 2.75 | 3.45 | 145 | 3.20 | 3.80 | 193 | 5 |
| 2 | 34 | 2.20 | 2.76 | 146 | 3.75 | 5.00 | 75 | 2 |
| 14 | 83 | 1.79 | 2.37 | 147 | 4.35 | 4.70 | 123 | 4 |
| 122 | 143 | 1.43 | 2.04 | 148 | 4.60 | 5.35 | 257 | 2 |
| 44 | 62 | 1.11 | 1.62 | 149 | 5.05 | 6.45 | 53 | 5 |
| 681 | 249 | 0.99 | 1.35 | 150 | 6.10 | 7.35 | 177 | · |
| 44 | 796 | 0.39 | 0.68 | 152.5 | 7.50 | 9.60 | 17 | 3 |
| 173 | 171 | 0.30 | 0.44 | 155 | 10.10 | 12.00 | 5 | · |
| 6 | 95 | 0.12 | 0.39 | 157.5 | 12.45 | 14.40 | 1 | · |
| 160 | 205 | 0.06 | 0.15 | 160 | 14.45 | 16.55 | · | · |
| 43 | 47 | 0.00 | 0.28 | 162.5 | 16.90 | 19.20 | · | · |
| 2 | 66 | 0.00 | 0.74 | 165 | 19.40 | 21.70 | · | · |
| · | 21 | 0.00 | 2.13 | 167.5 | 21.90 | 24.40 | · | · |
| · | 20 | 0.00 | 2.13 | 170 | 24.40 | 26.80 | · | · |
| · | · | 0.00 | 2.13 | 172.5 | 26.90 | 29.70 | · | · |
| · | 64 | 0.00 | 0.05 | 175 | 29.40 | 31.80 | · | · |
| · | · | 0.00 | 2.13 | 177.5 | 31.90 | 34.30 | · | · |
| · | · | 0.00 | 2.13 | 180 | 34.40 | 36.80 | · | · |
| · | · | 0.00 | 2.13 | 182.5 | 36.90 | 39.30 | · | · |
| · | 200 | 0.00 | 0.25 | 185 | 39.40 | 41.80 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 02:07:36 UTC