COP Options Strategy Builder
1406 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
COP 127.53
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
118 contracts
87 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 340% | 57.00 | 59.45 | $70.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 278% | 51.80 | 54.05 | $75.00 | 0.00 | 0.28 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 261% | 47.05 | 49.10 | $80.00 | 0.00 | 0.47 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 221% | 41.80 | 44.10 | $85.00 | 0.00 | 0.07 | - | - | 0 | 0 |
| 17 | 20 | 0.96 | 202% | 37.05 | 39.05 | $90.00 | 0.00 | 0.07 | 156% | -0.01 | 12 | 12 |
| 0 | 0 | 0.95 | 176% | 32.00 | 34.10 | $95.00 | 0.00 | 0.07 | 135% | -0.02 | 10 | 4 |
| 0 | 0 | 0.95 | 142% | 26.80 | 29.05 | $100.00 | 0.00 | 0.28 | 123% | -0.03 | 0 | 0 |
| 0 | 0 | 0.93 | 142% | 23.95 | 26.35 | $103.00 | 0.00 | 0.08 | 111% | -0.03 | 2 | 27 |
| 0 | 0 | 0.94 | 131% | 23.00 | 25.05 | $104.00 | 0.00 | 0.48 | 104% | -0.03 | 0 | 0 |
| 0 | 0 | 0.93 | 128% | 22.00 | 24.15 | $105.00 | 0.00 | 0.28 | 97% | -0.02 | 10 | 10 |
| 0 | 0 | 0.93 | 122% | 20.95 | 23.15 | $106.00 | 0.00 | 0.08 | 93% | -0.03 | 0 | 0 |
| 0 | 0 | 0.91 | 133% | 20.10 | 22.70 | $107.00 | 0.00 | 0.08 | 79% | -0.02 | 2 | 3 |
| 0 | 0 | 0.94 | 107% | 18.85 | 21.05 | $108.00 | 0.00 | 0.08 | 83% | -0.03 | 4 | 19 |
| 0 | 0 | 0.93 | 103% | 17.80 | 20.15 | $109.00 | 0.00 | 0.28 | 72% | -0.02 | 1 | 9 |
| 0 | 0 | 0.93 | 97% | 16.85 | 19.05 | $110.00 | 0.00 | 0.08 | 64% | -0.01 | 2 | 51 |
| 0 | 3 | 0.92 | 96% | 15.95 | 18.10 | $111.00 | 0.00 | 0.28 | 64% | -0.02 | 4 | 5 |
| 0 | 0 | 0.97 | 69% | 15.40 | 15.95 | $112.00 | 0.00 | 0.09 | 60% | -0.02 | 12 | 20 |
| 4 | 2 | 0.96 | 67% | 14.45 | 14.95 | $113.00 | 0.00 | 0.09 | 57% | -0.02 | 6 | 24 |
| 1 | 1 | 0.96 | 63% | 13.45 | 13.95 | $114.00 | 0.00 | 0.09 | 52% | -0.02 | 2 | 6 |
| 4 | 2 | 0.95 | 59% | 12.45 | 12.95 | $115.00 | 0.01 | 0.05 | 45% | -0.01 | 4 | 59 |
| 5 | 1 | 0.95 | 55% | 11.45 | 11.95 | $116.00 | 0.01 | 0.11 | 46% | -0.02 | 29 | 26 |
| 2 | 1 | 0.94 | 53% | 10.45 | 11.00 | $117.00 | 0.01 | 0.12 | 44% | -0.03 | 43 | 14 |
| 216 | 3 | 0.93 | 50% | 9.50 | 10.00 | $118.00 | 0.01 | 0.14 | 41% | -0.03 | 7 | 51 |
| 10 | 11 | 0.93 | 46% | 8.50 | 9.00 | $119.00 | 0.01 | 0.09 | 35% | -0.03 | 10 | 1 |
| 20 | 5 | 0.91 | 43% | 7.55 | 8.05 | $120.00 | 0.04 | 0.20 | 37% | -0.06 | 12 | 61 |
| 23 | 7 | 0.89 | 41% | 6.60 | 7.10 | $121.00 | 0.14 | 0.24 | 36% | -0.08 | 16 | 1 |
| 14 | 7 | 0.86 | 40% | 5.70 | 6.20 | $122.00 | 0.21 | 0.36 | 36% | -0.12 | 22 | 162 |
| 7 | 2 | 0.81 | 40% | 4.85 | 5.45 | $123.00 | 0.35 | 0.46 | 35% | -0.16 | 56 | 82 |
| 7 | 1 | 0.77 | 37% | 4.05 | 4.45 | $124.00 | 0.50 | 0.60 | 34% | -0.21 | 39 | 144 |
| 38 | 4 | 0.70 | 36% | 3.30 | 3.70 | $125.00 | 0.73 | 0.89 | 33% | -0.28 | 118 | 90 |
| 171 | 3 | 0.63 | 36% | 2.68 | 2.95 | $126.00 | 1.02 | 1.22 | 33% | -0.36 | 44 | 88 |
| 39 | 15 | 0.55 | 35% | 2.03 | 2.32 | $127.00 | 1.42 | 1.64 | 33% | -0.44 | 65 | 131 |
| 576 | 58 | 0.47 | 35% | 1.57 | 1.80 | $128.00 | 1.88 | 2.10 | 32% | -0.53 | 87 | 1,558 |
| 54 | 12 | 0.39 | 35% | 1.17 | 1.37 | $129.00 | 2.42 | 2.74 | 32% | -0.62 | 28 | 102 |
| 150 | 98 | 0.31 | 34% | 0.86 | 0.98 | $130.00 | 3.05 | 3.45 | 32% | -0.71 | 199 | 214 |
| 85 | 20 | 0.24 | 35% | 0.59 | 0.75 | $131.00 | 3.70 | 4.20 | 31% | -0.79 | 26 | 81 |
| 417 | 112 | 0.19 | 35% | 0.42 | 0.56 | $132.00 | 4.55 | 5.05 | 31% | -0.85 | 129 | 440 |
| 73 | 18 | 0.14 | 37% | 0.31 | 0.42 | $133.00 | 5.35 | 6.10 | 33% | -0.88 | 31 | 259 |
| 71 | 21 | 0.10 | 36% | 0.21 | 0.27 | $134.00 | 6.30 | 6.85 | 31% | -0.94 | 45 | 157 |
| 225 | 81 | 0.08 | 38% | 0.13 | 0.24 | $135.00 | 7.25 | 7.80 | 30% | -0.96 | 41 | 261 |
| 76 | 68 | 0.06 | 39% | 0.10 | 0.18 | $136.00 | 8.15 | 8.65 | - | - | 4 | 31 |
| 136 | 62 | 0.04 | 38% | 0.02 | 0.15 | $137.00 | 9.15 | 9.90 | 37% | -0.97 | 6 | 16 |
| 127 | 8 | 0.04 | 42% | 0.03 | 0.14 | $138.00 | 10.10 | 10.65 | - | - | 8 | 397 |
| 104 | 26 | 0.03 | 43% | 0.01 | 0.12 | $139.00 | 11.15 | 11.70 | - | - | 1 | 38 |
| 1,053 | 704 | 0.02 | 41% | 0.01 | 0.05 | $140.00 | 12.15 | 12.70 | - | - | 2 | 105 |
| 157 | 236 | 0.02 | 47% | 0.01 | 0.10 | $141.00 | 13.15 | 13.70 | - | - | 1 | 19 |
| 48 | 9 | 0.02 | 50% | 0.01 | 0.10 | $142.00 | 14.15 | 14.70 | - | - | 1 | 4 |
| 45 | 12 | 0.02 | 52% | 0.00 | 0.09 | $143.00 | 15.15 | 15.70 | - | - | 0 | 0 |
| 20 | 8 | 0.02 | 55% | 0.00 | 0.09 | $144.00 | 16.15 | 16.70 | - | - | 0 | 0 |
| 140 | 19 | 0.02 | 56% | 0.00 | 0.08 | $145.00 | 17.15 | 17.70 | - | - | 0 | 0 |
| 5 | 40 | 0.02 | 61% | 0.00 | 0.08 | $146.00 | 18.15 | 18.70 | - | - | 0 | 0 |
| 13 | 10 | 0.02 | 64% | 0.00 | 0.08 | $147.00 | 19.15 | 19.70 | - | - | 0 | 0 |
| 21 | 22 | 0.02 | 66% | 0.00 | 0.08 | $148.00 | 20.15 | 20.70 | - | - | 0 | 0 |
| 27 | 20 | 0.02 | 68% | 0.00 | 0.08 | $149.00 | 21.15 | 21.65 | - | - | 0 | 0 |
| 39 | 2 | 0.02 | 71% | 0.00 | 0.08 | $150.00 | 22.15 | 22.80 | 60% | -1.00 | 0 | 0 |
| 1 | 11 | 0.01 | 77% | 0.00 | 0.08 | $152.50 | 24.65 | 25.20 | - | - | 0 | 0 |
| 44 | 20 | 0.01 | 84% | 0.00 | 0.08 | $155.00 | 26.80 | 28.25 | 86% | -0.98 | 0 | 0 |
| 1 | 1 | 0.01 | 97% | 0.00 | 0.08 | $160.00 | 31.00 | 33.95 | 81% | -1.00 | 0 | 0 |
| 0 | 0 | 0.01 | 108% | 0.00 | 0.08 | $165.00 | 36.00 | 38.60 | - | - | 0 | 0 |