COP Options Chain
Underlying $125.27Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
43 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $90.00 | 36.20 | 35.05 | 36.80 | 4 | 17 | 240.8% |
| $111.00 | 20.88 | 14.15 | 14.75 | - | - | 81.1% |
| $113.00 | 14.56 | 12.15 | 12.75 | 2 | 2 | 71.3% |
| $114.00 | 17.44 | 11.15 | 11.75 | - | 1 | 66.3% |
| $115.00 | 11.20 | 10.15 | 10.75 | 2 | 4 | 61.3% |
| $116.00 | 9.64 | 9.20 | 9.75 | 2 | 4 | 58.2% |
| $117.00 | 18.44 | 8.20 | 8.75 | 1 | 2 | 53.1% |
| $118.00 | 9.83 | 7.25 | 7.80 | 3 | 216 | 50.8% |
| $119.00 | 13.82 | 6.30 | 6.85 | - | 10 | 58.8% |
| $120.00 | 6.98 | 5.45 | 5.90 | 3 | 15 | 54.1% |
| $121.00 | 6.10 | 4.45 | 5.00 | 3 | 25 | 50.5% |
| $122.00 | 6.40 | 3.65 | 4.15 | 7 | 19 | 47.6% |
| $123.00 | 4.55 | 2.92 | 3.35 | 1 | 7 | 44.9% |
| $124.00 | 3.75 | 2.32 | 2.59 | 1 | 7 | 41.9% |
| $125.00 | 2.24 | 1.69 | 1.96 | 27 | 38 | 40.2% |
| $126.00 | 1.85 | 1.24 | 1.65 | 15 | 174 | 43.9% |
| $127.00 | 1.15 | 0.86 | 1.06 | 111 | 53 | 39.3% |
| $128.00 | 0.81 | 0.59 | 0.75 | 49 | 560 | 39.2% |
| $129.00 | 0.56 | 0.40 | 0.51 | 142 | 61 | 38.9% |
| $130.00 | 0.30 | 0.23 | 0.38 | 181 | 210 | 40.4% |
| $131.00 | 0.25 | 0.16 | 0.27 | 13 | 101 | 41.2% |
| $132.00 | 0.16 | 0.11 | 0.20 | 139 | 457 | 42.6% |
| $133.00 | 0.15 | 0.01 | 0.16 | 9 | 88 | 44.6% |
| $134.00 | 0.09 | 0.01 | 0.13 | 21 | 72 | 46.7% |
| $135.00 | 0.06 | 0.01 | 0.08 | 47 | 211 | 46.1% |
| $136.00 | 0.06 | 0.01 | 0.06 | 27 | 98 | 47.3% |
| $137.00 | 0.01 | - | 0.09 | 5 | 123 | 54.5% |
| $138.00 | 0.05 | - | 0.09 | 151 | 129 | 52.0% |
| $139.00 | 0.02 | - | 0.08 | 1 | 107 | 54.3% |
| $140.00 | 0.02 | - | 0.05 | 2 | 513 | 53.9% |
| $141.00 | 0.02 | - | 0.08 | 236 | 255 | 60.5% |
| $142.00 | 0.04 | - | 0.03 | 9 | 50 | 56.3% |
| $143.00 | 0.08 | - | 0.08 | 12 | 55 | 66.4% |
| $144.00 | 0.01 | - | 0.08 | 8 | 28 | 69.5% |
| $145.00 | 0.01 | - | 0.08 | 6 | 132 | 72.7% |
| $146.00 | 0.01 | - | 0.08 | 40 | 45 | 75.4% |
| $147.00 | 0.01 | - | 0.08 | 3 | 23 | 78.1% |
| $148.00 | 0.08 | - | 0.08 | 22 | 40 | 81.3% |
| $149.00 | 0.03 | - | 0.48 | 20 | 27 | 111.3% |
| $150.00 | 0.08 | - | 2.13 | 2 | 38 | 161.9% |
| $152.50 | 0.01 | - | 2.13 | 11 | 12 | 172.1% |
| $155.00 | 0.06 | - | 0.77 | 20 | 44 | 143.5% |
| $160.00 | 0.06 | - | 0.07 | 1 | 1 | 110.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the COP analysis.