Options Chain for CONOCOPHILLIPS COM (COP) - $130.35 as of 8/31/2026 1:38:33 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.10 | 63.65 | 62.38 | % | 0.89 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 75.00 | 56.25 | 58.85 | 57.55 | % | 0.77 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 80.00 | 51.00 | 53.75 | 52.38 | % | 0.65 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 85.00 | 46.10 | 49.00 | 47.55 | % | 0.56 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 90.00 | 41.30 | 43.70 | 42.50 | 26.50 | 0.00 | 0.00% | 0.47 | 0 | 15 | 0.71 | 0.98 | 0.00 | -0.01 | 8/5/2026 | 8/31/2026 11:59:01 AM EST |
| 95.00 | 36.25 | 38.50 | 37.38 | 36.45 | 0.00 | 0.00% | 0.39 | 0 | 541 | 0.64 | 0.97 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 97.50 | 34.15 | 35.95 | 35.05 | 35.91 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.61 | 0.96 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:59:01 AM EST |
| 100.00 | 31.75 | 33.35 | 32.55 | 29.70 | 0.00 | 0.00% | 0.33 | 0 | 100 | 0.43 | 0.95 | 0.00 | -0.02 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 105.00 | 27.10 | 28.55 | 27.83 | 31.31 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.39 | 0.93 | 0.01 | -0.02 | 8/20/2026 | 8/31/2026 11:59:01 AM EST |
| 110.00 | 22.85 | 24.05 | 23.45 | 23.42 | +0.49 | +2.14% | 0.21 | 6 | 684 | 0.37 | 0.89 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 115.00 | 18.60 | 19.70 | 19.15 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 2,568 | 0.38 | 0.83 | 0.01 | -0.04 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 120.00 | 14.60 | 15.55 | 15.08 | 15.52 | +1.47 | +10.47% | 0.13 | 2 | 2,193 | 0.35 | 0.76 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 125.00 | 11.15 | 12.10 | 11.63 | 12.66 | +1.91 | +17.77% | 0.09 | 6 | 4,494 | 0.33 | 0.67 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 130.00 | 8.60 | 8.90 | 8.75 | 9.30 | +1.15 | +14.11% | 0.07 | 13 | 1,958 | 0.31 | 0.57 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 135.00 | 6.25 | 6.50 | 6.38 | 6.30 | +0.15 | +2.44% | 0.05 | 4 | 1,606 | 0.31 | 0.47 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 140.00 | 4.40 | 4.65 | 4.53 | 4.95 | +0.70 | +16.48% | 0.03 | 79 | 1,269 | 0.31 | 0.37 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 145.00 | 3.05 | 3.30 | 3.18 | 3.55 | +0.65 | +22.42% | 0.02 | 3 | 769 | 0.31 | 0.29 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 150.00 | 2.08 | 2.22 | 2.15 | 2.16 | +0.08 | +3.85% | 0.01 | 10,159 | 648 | 0.31 | 0.22 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 155.00 | 1.38 | 1.74 | 1.56 | 1.76 | +0.32 | +22.23% | 0.01 | 3 | 792 | 0.32 | 0.16 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 160.00 | 0.91 | 1.36 | 1.14 | 1.23 | +0.22 | +21.79% | 0.01 | 2 | 192 | 0.33 | 0.12 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 165.00 | 0.60 | 1.03 | 0.82 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.33 | 0.09 | 0.01 | -0.02 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 170.00 | 0.43 | 0.80 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.34 | 0.06 | 0.01 | -0.02 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | 0.04 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 180.00 | 0.05 | 0.69 | 0.37 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.04 | 0.00 | -0.01 | 8/20/2026 | 8/31/2026 11:59:01 AM EST |
| 185.00 | 0.01 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 8/31/2026 11:59:01 AM EST |
| 190.00 | 0.01 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 195.00 | 0.00 | 2.24 | 1.12 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 8/31/2026 11:59:01 AM EST |
| 200.00 | 0.01 | 2.22 | 1.12 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.48 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 8/31/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:01 AM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | -0.01 | 0.00 | 0.00 | 7/13/2026 | 8/31/2026 11:59:01 AM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.87 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:01 AM EST |
| 85.00 | 0.00 | 2.24 | 1.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.79 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:59:01 AM EST |
| 90.00 | 0.01 | 0.46 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.39 | -0.02 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 95.00 | 0.09 | 0.36 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.36 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/31/2026 11:59:01 AM EST |
| 97.50 | 0.19 | 0.41 | 0.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | -0.04 | 0.00 | -0.01 | 8/17/2026 | 8/31/2026 11:59:01 AM EST |
| 100.00 | 0.25 | 0.49 | 0.37 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.35 | -0.05 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 105.00 | 0.46 | 0.77 | 0.62 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,149 | 0.34 | -0.07 | 0.01 | -0.02 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 110.00 | 0.83 | 1.40 | 1.12 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.33 | -0.11 | 0.01 | -0.03 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 115.00 | 1.75 | 1.92 | 1.84 | 1.86 | -0.19 | -9.27% | 0.02 | 16 | 829 | 0.33 | -0.17 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 120.00 | 2.86 | 3.05 | 2.96 | 2.74 | -0.67 | -19.65% | 0.02 | 4 | 383 | 0.32 | -0.24 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 125.00 | 4.40 | 4.65 | 4.53 | 4.25 | -0.90 | -17.48% | 0.04 | 5 | 228 | 0.32 | -0.33 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 130.00 | 6.50 | 6.80 | 6.65 | 6.70 | -0.52 | -7.21% | 0.05 | 19 | 1,073 | 0.32 | -0.43 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 135.00 | 9.15 | 9.45 | 9.30 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.32 | -0.53 | 0.02 | -0.05 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 140.00 | 12.25 | 12.75 | 12.50 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.63 | 0.02 | -0.05 | 8/24/2026 | 8/31/2026 11:59:01 AM EST |
| 145.00 | 14.10 | 16.80 | 15.45 | 27.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.26 | -0.71 | 0.02 | -0.04 | 4/27/2026 | 8/31/2026 11:59:01 AM EST |
| 150.00 | 18.30 | 20.70 | 19.50 | % | 0.13 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.04 | 8/31/2026 11:59:01 AM EST | |||
| 155.00 | 23.20 | 25.90 | 24.55 | % | 0.16 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.03 | 8/31/2026 11:59:01 AM EST | |||
| 160.00 | 27.75 | 30.25 | 29.00 | % | 0.18 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.03 | 8/31/2026 11:59:01 AM EST | |||
| 165.00 | 32.45 | 35.20 | 33.83 | % | 0.21 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 8/31/2026 11:59:01 AM EST | |||
| 170.00 | 37.10 | 40.00 | 38.55 | % | 0.23 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 8/31/2026 11:59:01 AM EST | |||
| 175.00 | 42.05 | 44.70 | 43.38 | % | 0.25 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 8/31/2026 11:59:01 AM EST | |||
| 180.00 | 46.55 | 50.25 | 48.40 | % | 0.27 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.01 | 8/31/2026 11:59:01 AM EST | |||
| 185.00 | 52.00 | 54.90 | 53.45 | % | 0.29 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/31/2026 11:59:01 AM EST | |||
| 190.00 | 57.05 | 60.15 | 58.60 | % | 0.31 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 8/31/2026 11:59:01 AM EST | |||
| 195.00 | 62.05 | 64.60 | 63.33 | % | 0.32 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 200.00 | 67.25 | 69.70 | 68.48 | % | 0.34 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST |