Options Chain for CONOCOPHILLIPS COM (COP) - $147.96 as of 10/28/2026 3:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 104.70 | 108.55 | 106.63 | % | 2.51 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 45.00 | 102.40 | 106.10 | 104.25 | % | 2.32 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 47.50 | 99.85 | 103.60 | 101.73 | % | 2.14 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 50.00 | 97.25 | 101.10 | 99.18 | 65.88 | 0.00 | 0.00% | 1.98 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/28/2026 4:00:08 PM EST |
| 55.00 | 92.25 | 96.10 | 94.18 | % | 1.71 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 60.00 | 87.40 | 91.10 | 89.25 | % | 1.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 65.00 | 82.35 | 86.10 | 84.23 | % | 1.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 70.00 | 77.85 | 80.40 | 79.13 | 48.40 | 0.00 | 0.00% | 1.13 | 0 | 41 | 1.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/28/2026 4:00:08 PM EST |
| 75.00 | 73.40 | 76.10 | 74.75 | 69.36 | 0.00 | 0.00% | 1.00 | 0 | 39 | 1.40 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:08 PM EST |
| 77.50 | 70.35 | 73.65 | 72.00 | 39.57 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/28/2026 4:00:08 PM EST |
| 80.00 | 67.40 | 71.15 | 69.28 | 45.89 | 0.00 | 0.00% | 0.87 | 0 | 81 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 4:00:08 PM EST |
| 82.50 | 65.90 | 68.60 | 67.25 | 46.00 | 0.00 | 0.00% | 0.82 | 0 | 41 | 1.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/28/2026 4:00:08 PM EST |
| 85.00 | 62.45 | 66.15 | 64.30 | 50.35 | 0.00 | 0.00% | 0.76 | 0 | 33 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 4:00:08 PM EST |
| 87.50 | 59.90 | 63.65 | 61.78 | 46.25 | 0.00 | 0.00% | 0.71 | 0 | 106 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 10/28/2026 4:00:08 PM EST |
| 90.00 | 57.45 | 61.20 | 59.33 | 58.80 | 0.00 | 0.00% | 0.66 | 0 | 92 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 92.50 | 54.95 | 58.70 | 56.83 | 16.05 | 0.00 | 0.00% | 0.61 | 0 | 258 | 1.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 4:00:08 PM EST |
| 95.00 | 52.80 | 56.20 | 54.50 | 55.82 | 0.00 | 0.00% | 0.57 | 0 | 280 | 1.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 97.50 | 49.95 | 53.70 | 51.83 | 26.02 | 0.00 | 0.00% | 0.53 | 0 | 183 | 0.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/28/2026 4:00:08 PM EST |
| 100.00 | 47.85 | 51.20 | 49.53 | 44.00 | 0.00 | 0.00% | 0.50 | 0 | 447 | 0.91 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:08 PM EST |
| 105.00 | 42.85 | 46.25 | 44.55 | 47.45 | 0.00 | 0.00% | 0.42 | 0 | 180 | 0.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 110.00 | 37.40 | 41.30 | 39.35 | 38.50 | 0.00 | 0.00% | 0.36 | 0 | 550 | 0.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 115.00 | 33.50 | 36.30 | 34.90 | 34.90 | -2.40 | -6.44% | 0.30 | 6 | 7,252 | 0.69 | 0.98 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 120.00 | 29.00 | 31.15 | 30.08 | 30.25 | +0.35 | +1.18% | 0.25 | 5 | 5,291 | 0.43 | 0.95 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 125.00 | 23.00 | 26.90 | 24.95 | 25.41 | +1.30 | +5.40% | 0.20 | 2 | 2,304 | 0.57 | 0.91 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 130.00 | 19.10 | 22.45 | 20.78 | 21.18 | +1.86 | +9.63% | 0.16 | 2 | 2,030 | 0.37 | 0.86 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 135.00 | 15.75 | 17.80 | 16.78 | 16.58 | -0.29 | -1.72% | 0.12 | 1 | 3,530 | 0.38 | 0.79 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 140.00 | 11.55 | 14.80 | 13.18 | 13.40 | +1.62 | +13.76% | 0.09 | 12 | 1,349 | 0.37 | 0.71 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 145.00 | 9.05 | 10.00 | 9.53 | 9.90 | +0.77 | +8.44% | 0.07 | 39 | 1,922 | 0.34 | 0.61 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 150.00 | 6.75 | 7.25 | 7.00 | 7.18 | +0.80 | +12.54% | 0.05 | 19 | 3,787 | 0.34 | 0.50 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 155.00 | 4.85 | 5.25 | 5.05 | 4.80 | +0.20 | +4.35% | 0.03 | 29 | 1,318 | 0.34 | 0.40 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 160.00 | 3.20 | 3.80 | 3.50 | 3.75 | +0.49 | +15.04% | 0.02 | 6 | 1,108 | 0.34 | 0.31 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 165.00 | 2.23 | 2.70 | 2.47 | 2.61 | +0.48 | +22.54% | 0.01 | 25 | 499 | 0.34 | 0.23 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 170.00 | 1.49 | 1.72 | 1.61 | 1.63 | +0.14 | +9.40% | 0.01 | 20 | 269 | 0.34 | 0.17 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 175.00 | 0.35 | 1.96 | 1.16 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.34 | 0.12 | 0.01 | -0.04 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 180.00 | 0.23 | 1.05 | 0.64 | 0.80 | -0.37 | -31.63% | 0.00 | 5 | 56 | 0.33 | 0.08 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 185.00 | 0.15 | 1.23 | 0.69 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | 0.05 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.44 | 1.22 | 0.31 | +0.21 | +210.00% | 0.01 | 1 | 56 | 0.59 | 0.03 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.97 | 0.99 | 0.21 | -0.11 | -34.38% | 0.01 | 1 | 2 | 0.59 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 200.00 | 0.07 | 0.20 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 10 | 227 | 0.36 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/28/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/28/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/28/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,767 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.72 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 0.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.88 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.92 | 0.46 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 105.00 | 0.01 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 110.00 | 0.10 | 0.86 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,127 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 115.00 | 0.15 | 0.78 | 0.47 | 0.35 | +0.08 | +29.63% | 0.00 | 1 | 1,114 | 0.41 | -0.02 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 120.00 | 0.30 | 0.84 | 0.57 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4,483 | 0.38 | -0.05 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 125.00 | 0.23 | 1.70 | 0.97 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.36 | -0.09 | 0.01 | -0.03 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 130.00 | 1.00 | 2.09 | 1.55 | 1.35 | -0.26 | -16.15% | 0.01 | 30 | 1,153 | 0.36 | -0.14 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 135.00 | 2.30 | 2.52 | 2.41 | 2.36 | -0.11 | -4.46% | 0.02 | 1 | 184 | 0.35 | -0.21 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 140.00 | 3.50 | 4.20 | 3.85 | 3.75 | -0.10 | -2.60% | 0.03 | 3 | 247 | 0.35 | -0.29 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 145.00 | 5.40 | 5.85 | 5.63 | 5.35 | -0.83 | -13.43% | 0.04 | 3 | 175 | 0.34 | -0.39 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 150.00 | 7.70 | 8.20 | 7.95 | 7.85 | -0.70 | -8.19% | 0.05 | 20 | 462 | 0.34 | -0.50 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 155.00 | 9.90 | 12.40 | 11.15 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.35 | -0.60 | 0.02 | -0.07 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 160.00 | 12.85 | 16.40 | 14.63 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.35 | -0.69 | 0.02 | -0.06 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 165.00 | 16.50 | 20.40 | 18.45 | 16.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | -0.77 | 0.02 | -0.06 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 170.00 | 21.15 | 23.60 | 22.38 | 20.35 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.32 | -0.83 | 0.01 | -0.05 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 175.00 | 25.45 | 29.05 | 27.25 | 25.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.88 | 0.01 | -0.04 | 10/23/2026 | 10/28/2026 4:00:08 PM EST |
| 180.00 | 30.00 | 33.85 | 31.93 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.03 | 10/16/2026 | 10/28/2026 4:00:08 PM EST |
| 185.00 | 34.80 | 38.65 | 36.73 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 10/28/2026 4:00:08 PM EST | |||
| 190.00 | 39.90 | 42.85 | 41.38 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 10/28/2026 4:00:08 PM EST | |||
| 195.00 | 44.85 | 47.75 | 46.30 | % | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/28/2026 4:00:08 PM EST | |||
| 200.00 | 49.50 | 52.80 | 51.15 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/28/2026 4:00:08 PM EST |