Options Chain for CONOCOPHILLIPS COM (COP) - $127.06 as of 10/2/2026 12:32:39 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 | 55.65 | 59.10 | 57.38 | % | 0.82 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 75.00 | 50.05 | 54.15 | 52.10 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 80.00 | 45.00 | 49.15 | 47.08 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 85.00 | 40.15 | 44.20 | 42.18 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 90.00 | 35.45 | 39.25 | 37.35 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 95.00 | 30.65 | 34.30 | 32.48 | % | 0.34 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 100.00 | 25.95 | 29.35 | 27.65 | % | 0.28 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 105.00 | 21.10 | 24.50 | 22.80 | % | 0.22 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 110.00 | 16.45 | 19.85 | 18.15 | % | 0.16 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.03 | 10/2/2026 4:00:11 PM EST | |||
| 112.00 | 14.70 | 17.00 | 15.85 | % | 0.14 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 113.00 | 13.85 | 17.10 | 15.48 | % | 0.14 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 114.00 | 12.95 | 15.05 | 14.00 | % | 0.12 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 115.00 | 12.15 | 14.05 | 13.10 | % | 0.11 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 116.00 | 11.30 | 13.10 | 12.20 | % | 0.11 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 117.00 | 10.50 | 12.25 | 11.38 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 118.00 | 9.75 | 11.50 | 10.63 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 119.00 | 8.80 | 11.00 | 9.90 | % | 0.08 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 120.00 | 8.30 | 9.95 | 9.13 | % | 0.08 | 0 | 0 | 0.33 | 0.72 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 121.00 | 7.60 | 9.40 | 8.50 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 122.00 | 6.50 | 9.05 | 7.78 | % | 0.06 | 0 | 0 | 0.33 | 0.66 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 123.00 | 6.25 | 8.10 | 7.18 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 124.00 | 5.65 | 7.55 | 6.60 | % | 0.05 | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 125.00 | 5.05 | 7.00 | 6.03 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 126.00 | 5.00 | 7.20 | 6.10 | 5.30 | -0.41 | -7.18% | 0.05 | 1 | 1 | 0.34 | 0.54 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 127.00 | 4.95 | 5.60 | 5.28 | 5.25 | % | 0.04 | 2 | 0 | 0.34 | 0.51 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 128.00 | 3.70 | 5.65 | 4.68 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 129.00 | 3.10 | 5.05 | 4.08 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.45 | 0.03 | -0.07 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 130.00 | 2.90 | 4.85 | 3.88 | 4.54 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | 0.42 | 0.03 | -0.07 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 131.00 | 2.35 | 4.05 | 3.20 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.39 | 0.03 | -0.07 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 132.00 | 2.05 | 3.85 | 2.95 | % | 0.02 | 0 | 0 | 0.32 | 0.36 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 133.00 | 2.00 | 3.15 | 2.58 | 2.75 | % | 0.02 | 1 | 0 | 0.32 | 0.33 | 0.03 | -0.07 | 10/2/2026 | 10/2/2026 4:00:11 PM EST | |
| 134.00 | 1.70 | 2.85 | 2.28 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 135.00 | 1.25 | 2.64 | 1.95 | % | 0.01 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 136.00 | 1.20 | 3.70 | 2.45 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.34 | 0.26 | 0.03 | -0.06 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 137.00 | 1.56 | 2.39 | 1.98 | 1.75 | +0.04 | +2.34% | 0.01 | 290 | 31 | 0.33 | 0.24 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 138.00 | 1.05 | 3.55 | 2.30 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.36 | 0.21 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 139.00 | 1.05 | 3.35 | 2.20 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.36 | 0.19 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 140.00 | 1.03 | 1.99 | 1.51 | 1.18 | -0.15 | -11.28% | 0.01 | 119 | 41 | 0.33 | 0.18 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 141.00 | 0.43 | 1.50 | 0.97 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.16 | 0.02 | -0.05 | 9/29/2026 | 10/2/2026 4:00:11 PM EST |
| 142.00 | 0.01 | 1.79 | 0.90 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.15 | 0.02 | -0.04 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 143.00 | 0.33 | 1.28 | 0.81 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.13 | 0.02 | -0.04 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 144.00 | 0.26 | 1.21 | 0.74 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 145.00 | 0.26 | 1.15 | 0.71 | 0.70 | +0.14 | +25.00% | 0.00 | 1 | 1 | 0.33 | 0.10 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 150.00 | 0.09 | 0.50 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.06 | 0.01 | -0.02 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 152.50 | 0.01 | 2.20 | 1.11 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 10/2/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 10/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.41 | 1.21 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 110.00 | 0.15 | 1.10 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.09 | 0.01 | -0.03 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 112.00 | 0.32 | 1.60 | 0.96 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 113.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 114.00 | 0.45 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 115.00 | 0.70 | 1.38 | 1.04 | 1.25 | -0.90 | -41.86% | 0.01 | 10 | 12 | 0.33 | -0.17 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 116.00 | 0.65 | 2.70 | 1.68 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.36 | -0.19 | 0.02 | -0.05 | 9/29/2026 | 10/2/2026 4:00:11 PM EST |
| 117.00 | 1.19 | 2.27 | 1.73 | 1.73 | -0.35 | -16.83% | 0.01 | 5 | 31 | 0.34 | -0.21 | 0.02 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 118.00 | 1.11 | 2.75 | 1.93 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.34 | -0.23 | 0.02 | -0.06 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 119.00 | 1.34 | 4.20 | 2.77 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.33 | -0.26 | 0.02 | -0.06 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 120.00 | 1.84 | 2.35 | 2.10 | 2.72 | +0.07 | +2.65% | 0.02 | 5 | 47 | 0.31 | -0.28 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 121.00 | 2.16 | 3.30 | 2.73 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 122.00 | 2.51 | 3.85 | 3.18 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 123.00 | 2.70 | 4.65 | 3.68 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 124.00 | 3.25 | 4.95 | 4.10 | % | 0.03 | 0 | 0 | 0.35 | -0.40 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 125.00 | 3.80 | 4.90 | 4.35 | % | 0.03 | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 126.00 | 4.25 | 5.15 | 4.70 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.46 | 0.03 | -0.07 | 9/29/2026 | 10/2/2026 4:00:11 PM EST |
| 127.00 | 4.75 | 5.20 | 4.98 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.49 | 0.03 | -0.07 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 128.00 | 5.10 | 5.85 | 5.48 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.52 | 0.03 | -0.07 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 129.00 | 5.50 | 6.50 | 6.00 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 130.00 | 5.95 | 7.95 | 6.95 | % | 0.05 | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 131.00 | 6.25 | 8.95 | 7.60 | % | 0.06 | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 132.00 | 6.30 | 9.85 | 8.08 | % | 0.06 | 0 | 0 | 0.31 | -0.64 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 133.00 | 8.00 | 9.85 | 8.93 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.07 | 10/2/2026 4:00:11 PM EST | |||
| 134.00 | 8.70 | 10.55 | 9.63 | % | 0.07 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 135.00 | 8.90 | 11.70 | 10.30 | % | 0.08 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 136.00 | 9.85 | 12.25 | 11.05 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.03 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 137.00 | 10.30 | 13.20 | 11.75 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.06 | 10/2/2026 4:00:11 PM EST | |||
| 138.00 | 11.15 | 14.25 | 12.70 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | -0.79 | 0.02 | -0.05 | 9/24/2026 | 10/2/2026 4:00:11 PM EST |
| 139.00 | 12.45 | 14.65 | 13.55 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 140.00 | 13.35 | 15.70 | 14.53 | % | 0.10 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 141.00 | 14.15 | 16.55 | 15.35 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.05 | 10/2/2026 4:00:11 PM EST | |||
| 142.00 | 15.05 | 17.55 | 16.30 | % | 0.11 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 143.00 | 15.95 | 18.50 | 17.23 | % | 0.12 | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 144.00 | 16.95 | 19.75 | 18.35 | % | 0.13 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.04 | 10/2/2026 4:00:11 PM EST | |||
| 145.00 | 17.70 | 20.25 | 18.98 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.03 | 10/2/2026 4:00:11 PM EST | |||
| 150.00 | 22.50 | 25.45 | 23.98 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 10/2/2026 4:00:11 PM EST | |||
| 152.50 | 24.10 | 27.90 | 26.00 | % | 0.17 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 10/2/2026 4:00:11 PM EST | |||
| 155.00 | 26.80 | 30.30 | 28.55 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 160.00 | 31.15 | 35.30 | 33.23 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 165.00 | 36.50 | 40.30 | 38.40 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST |