Options Chain for CONOCOPHILLIPS COM (COP) - $134.80 as of 8/24/2026 7:56:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 77.05 | 80.85 | 78.95 | % | 1.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 60.00 | 72.10 | 75.90 | 74.00 | % | 1.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 65.00 | 67.10 | 70.95 | 69.03 | % | 1.06 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 70.00 | 62.15 | 66.00 | 64.08 | % | 0.92 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 75.00 | 57.15 | 61.00 | 59.08 | % | 0.79 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 80.00 | 52.20 | 55.80 | 54.00 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 85.00 | 47.25 | 50.80 | 49.03 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 90.00 | 42.50 | 45.65 | 44.08 | 23.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 1:59:08 PM EST |
| 95.00 | 37.35 | 40.50 | 38.93 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 8/24/2026 1:59:08 PM EST |
| 100.00 | 32.70 | 36.30 | 34.50 | 35.58 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.69 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 1:59:08 PM EST |
| 105.00 | 28.80 | 30.30 | 29.55 | 29.60 | -1.20 | -3.90% | 0.28 | 1 | 5 | 0.49 | 0.97 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 110.00 | 23.80 | 26.20 | 25.00 | 25.35 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.51 | 0.95 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 1:59:08 PM EST |
| 115.00 | 19.10 | 20.90 | 20.00 | 21.18 | +0.12 | +0.57% | 0.17 | 1 | 506 | 0.40 | 0.90 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 120.00 | 15.30 | 16.50 | 15.90 | 15.85 | -1.20 | -7.04% | 0.13 | 18 | 3,902 | 0.31 | 0.84 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 125.00 | 11.30 | 12.40 | 11.85 | 11.77 | -1.48 | -11.17% | 0.09 | 7 | 1,963 | 0.30 | 0.75 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 130.00 | 8.25 | 8.95 | 8.60 | 8.38 | -1.42 | -14.49% | 0.07 | 47 | 1,050 | 0.30 | 0.64 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 135.00 | 5.65 | 5.95 | 5.80 | 5.75 | -1.34 | -18.90% | 0.04 | 69 | 1,559 | 0.30 | 0.51 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 140.00 | 3.70 | 3.95 | 3.83 | 3.77 | -1.03 | -21.46% | 0.03 | 246 | 887 | 0.30 | 0.38 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 145.00 | 2.32 | 2.51 | 2.42 | 2.41 | -0.79 | -24.69% | 0.02 | 11 | 688 | 0.30 | 0.27 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 150.00 | 1.42 | 1.60 | 1.51 | 1.45 | -0.56 | -27.87% | 0.01 | 6 | 332 | 0.30 | 0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 155.00 | 0.85 | 1.11 | 0.98 | 1.11 | -0.14 | -11.20% | 0.01 | 21 | 72 | 0.31 | 0.13 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 160.00 | 0.53 | 0.76 | 0.65 | 0.71 | -0.13 | -15.48% | 0.00 | 39 | 23 | 0.32 | 0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 165.00 | 0.33 | 0.53 | 0.43 | 0.43 | -0.13 | -23.22% | 0.00 | 2 | 17 | 0.33 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 170.00 | 0.22 | 0.48 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 175.00 | 0.13 | 0.36 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 180.00 | 0.06 | 0.29 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 185.00 | 0.02 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:08 PM EST | |||
| 85.00 | 0.01 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 1:59:08 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 1:59:08 PM EST |
| 95.00 | 0.02 | 0.12 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 146 | 0.39 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 100.00 | 0.02 | 0.25 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.36 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 1:59:08 PM EST |
| 105.00 | 0.14 | 0.30 | 0.22 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 499 | 0.35 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 110.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.01 | -2.39% | 0.00 | 5 | 1,143 | 0.34 | -0.05 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 115.00 | 0.72 | 0.85 | 0.79 | 0.75 | -0.01 | -1.32% | 0.01 | 4 | 750 | 0.33 | -0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 120.00 | 1.26 | 1.57 | 1.42 | 1.41 | +0.09 | +6.82% | 0.01 | 6 | 824 | 0.32 | -0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 125.00 | 2.35 | 2.53 | 2.44 | 2.50 | +0.17 | +7.30% | 0.02 | 34 | 1,087 | 0.31 | -0.25 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 130.00 | 3.95 | 4.20 | 4.08 | 4.13 | +0.28 | +7.28% | 0.03 | 9 | 309 | 0.30 | -0.36 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 135.00 | 6.25 | 6.50 | 6.38 | 6.30 | +0.45 | +7.70% | 0.05 | 155 | 253 | 0.30 | -0.49 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 140.00 | 9.25 | 9.55 | 9.40 | 9.68 | +0.88 | +10.00% | 0.07 | 22 | 57 | 0.30 | -0.62 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 145.00 | 12.10 | 13.90 | 13.00 | 12.37 | -2.13 | -14.69% | 0.09 | 5 | 17 | 0.29 | -0.73 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 1:59:08 PM EST |
| 150.00 | 15.75 | 18.15 | 16.95 | 32.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.37 | -0.81 | 0.02 | -0.04 | 8/3/2026 | 8/24/2026 1:59:08 PM EST |
| 155.00 | 20.30 | 22.75 | 21.53 | % | 0.14 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.03 | 8/24/2026 1:59:08 PM EST | |||
| 160.00 | 25.30 | 27.30 | 26.30 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 8/24/2026 1:59:08 PM EST | |||
| 165.00 | 29.65 | 32.95 | 31.30 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 8/24/2026 1:59:08 PM EST | |||
| 170.00 | 34.95 | 38.10 | 36.53 | % | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 175.00 | 39.55 | 43.15 | 41.35 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 180.00 | 44.55 | 48.30 | 46.43 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST | |||
| 185.00 | 49.40 | 53.30 | 51.35 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/24/2026 1:59:08 PM EST |