ConocoPhillips

NYSE:COPEnergyCBOE:SPESGSTOXX:EDD24BP

$145.27−0.85%LiveIn session · ≈ AED 533.50 · Market cap $174.52B · Next earnings Thu 5 Nov

🔔 Alert▶ Test a strategy

ConocoPhillips · Options · TradingHolo

Put / call (volume)

0.25

bullish tilt

Implied volatility

—

at the money

Premium today

$31.45M

60% buyer-initiated

Next expiry

Fri 23 Oct

17 listed

Chain · Fri 23 Oct

At close · Fri 16 Oct · 46 strikes

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$75.00	— / —	—	—	0.00 / 2.13	0	1	— / —
$80.00	— / —	—	—	0.00 / 2.13	2	0	— / 249.7%
$85.00	— / —	—	—	0.00 / 2.13	1	0	— / 261.5%
$90.00	55.30 / 57.15	10	0	— / —	—	—	106.2% / —
$110.00	— / —	—	—	0.00 / 2.12	0	6	— / —
$112.00	— / —	—	—	0.00 / 2.13	0	15	— / —
$113.00	— / —	—	—	0.00 / 2.13	0	3	— / —
$115.00	30.30 / 32.70	0	4	0.00 / 2.13	0	15	— / —
$116.00	— / —	—	—	0.00 / 2.13	0	2	— / —
$117.00	27.50 / 30.50	0	2	0.00 / 2.13	0	1	— / —
$118.00	26.50 / 29.50	0	5	0.00 / 2.13	0	36	— / —
$119.00	25.50 / 28.05	0	1	0.00 / 2.13	0	21	— / —
$120.00	24.50 / 27.00	0	4	0.00 / 0.10	1	77	— / 82.3%
$121.00	23.50 / 26.40	4	5	0.00 / 2.13	0	7	75.3% / —
$122.00	22.50 / 25.05	0	12	0.00 / 2.13	0	111	— / —
$123.00	21.50 / 23.90	2	381	0.00 / 2.13	0	38	78.9% / —
$124.00	20.50 / 23.40	0	5	0.00 / 2.13	0	19	— / —
$125.00	20.45 / 22.00	16	55	0.00 / 0.23	1	63	65.0% / 57.6%
$126.00	18.50 / 21.30	0	179	0.00 / 1.05	0	6	— / —
$127.00	17.60 / 20.35	2	6	0.00 / 2.04	0	27	80.3% / —
$128.00	16.50 / 19.45	1	74	0.00 / 0.69	1	1,034	55.8% / 56.3%
$129.00	15.55 / 18.20	1	249	0.00 / 1.04	0	23	48.2% / —
$130.00	15.35 / 17.20	0	369	0.00 / 2.15	0	66	— / —
$131.00	14.65 / 15.95	12	37	0.00 / 1.84	0	2	34.0% / —
$132.00	13.70 / 15.80	6	34	0.00 / 0.15	1	138	59.8% / 34.0%
$133.00	12.40 / 14.40	2	45	0.00 / 0.18	2	37	26.5% / 29.6%
$134.00	11.40 / 13.30	0	41	0.01 / 0.18	2	79	— / 35.4%
$135.00	10.50 / 12.30	15	698	0.03 / 0.23	5	119	39.1% / 35.8%
$136.00	10.00 / 11.00	4	25	0.11 / 0.25	15	21	30.0% / 34.9%
$137.00	8.55 / 10.45	13	22	0.16 / 0.29	58	277	25.4% / 35.4%
$138.00	7.95 / 9.15	2	156	0.25 / 0.38	13	313	29.6% / 34.0%
$139.00	6.70 / 8.70	1	23	0.40 / 0.53	7	300	31.8% / 34.3%
$140.00	6.85 / 7.45	29	170	0.51 / 0.60	120	182	32.9% / 33.3%
$141.00	5.60 / 6.85	14	31	0.52 / 0.80	4	45	32.2% / 32.3%
$142.00	5.15 / 5.95	33	70	0.86 / 1.03	89	21	29.5% / 32.9%
$143.00	4.30 / 5.05	57	14	1.15 / 1.31	50	5	32.7% / 33.1%
$144.00	3.60 / 4.70	50	11	1.44 / 1.69	4	0	31.5% / 33.2%
$145.00	3.25 / 3.70	71	159	1.85 / 1.90	292	3	32.5% / 32.0%
$146.00	2.76 / 3.05	161	25	2.28 / 2.46	66	0	32.2% / 33.1%
$147.00	2.33 / 2.52	900	31	— / —	—	—	32.1% / —
$148.00	1.88 / 2.12	757	63	3.25 / 4.20	2	0	32.5% / 32.4%
$149.00	1.51 / 1.67	125	31	— / —	—	—	32.4% / —
$150.00	1.19 / 1.37	263	65	4.30 / 5.00	7	0	32.0% / 32.5%
$152.50	0.59 / 0.82	27	98	6.25 / 7.95	17	0	32.3% / 43.2%
$155.00	0.30 / 0.40	119	4	— / —	—	—	33.5% / —
$157.50	0.12 / 0.24	21	1	— / —	—	—	34.4% / —