Options Chain for CONOCOPHILLIPS COM (COP) - $140.46 as of 11/13/2026 5:32:20 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 | 99.20 | 100.65 | 99.93 | 99.55 | % | 2.35 | 14 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST | |
| 45.00 | 96.65 | 98.30 | 97.48 | 97.04 | % | 2.17 | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST | |
| 47.50 | 94.25 | 95.65 | 94.95 | % | 2.00 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 50.00 | 90.70 | 93.35 | 92.03 | 65.88 | 0.00 | 0.00% | 1.84 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 11/13/2026 4:00:02 PM EST |
| 55.00 | 85.80 | 88.10 | 86.95 | % | 1.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 60.00 | 80.25 | 83.85 | 82.05 | % | 1.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 65.00 | 75.85 | 77.95 | 76.90 | % | 1.18 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 70.00 | 71.05 | 72.95 | 72.00 | 72.15 | +27.15 | +60.34% | 1.03 | 290 | 41 | 1.51 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 75.00 | 66.05 | 67.95 | 67.00 | 67.10 | -2.26 | -3.26% | 0.89 | 270 | 39 | 1.38 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 77.50 | 63.30 | 65.45 | 64.38 | 64.50 | +24.93 | +63.01% | 0.83 | 25 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 80.00 | 61.05 | 62.90 | 61.98 | 62.10 | +16.21 | +35.33% | 0.77 | 575 | 81 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 82.50 | 58.60 | 60.45 | 59.53 | 59.65 | +13.65 | +29.68% | 0.72 | 285 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 85.00 | 56.10 | 57.95 | 57.03 | 57.15 | +6.80 | +13.51% | 0.67 | 240 | 33 | 1.14 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 87.50 | 53.55 | 55.60 | 54.58 | 54.50 | +8.25 | +17.84% | 0.62 | 750 | 106 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 90.00 | 50.85 | 52.90 | 51.88 | 52.45 | -4.80 | -8.39% | 0.58 | 625 | 92 | 1.03 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 92.50 | 48.65 | 50.45 | 49.55 | 49.85 | +33.80 | +210.60% | 0.54 | 1,160 | 258 | 0.99 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 95.00 | 45.85 | 47.90 | 46.88 | 47.30 | +7.50 | +18.85% | 0.49 | 583 | 153 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 97.50 | 43.65 | 45.95 | 44.80 | 44.60 | +7.50 | +20.22% | 0.46 | 1,160 | 183 | 0.97 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 100.00 | 40.85 | 43.10 | 41.98 | 42.45 | +6.71 | +18.78% | 0.42 | 2,320 | 440 | 0.86 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 105.00 | 36.15 | 38.10 | 37.13 | 37.50 | +5.47 | +17.08% | 0.35 | 1,162 | 177 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 110.00 | 30.85 | 32.95 | 31.90 | 32.45 | +5.48 | +20.32% | 0.29 | 2,320 | 511 | 0.65 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 115.00 | 26.65 | 28.20 | 27.43 | 27.05 | +1.75 | +6.92% | 0.24 | 17,903 | 7,209 | 0.60 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 120.00 | 21.75 | 23.35 | 22.55 | 22.60 | +3.91 | +20.92% | 0.19 | 83 | 5,275 | 0.41 | 0.96 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 125.00 | 16.45 | 18.15 | 17.30 | 17.45 | +1.26 | +7.79% | 0.14 | 48 | 2,245 | 0.41 | 0.91 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 130.00 | 11.90 | 13.55 | 12.73 | 13.22 | +0.97 | +7.92% | 0.10 | 774 | 2,080 | 0.36 | 0.83 | 0.02 | -0.04 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 135.00 | 9.15 | 9.65 | 9.40 | 9.42 | +1.11 | +13.36% | 0.07 | 28 | 3,903 | 0.30 | 0.71 | 0.03 | -0.06 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 140.00 | 6.15 | 6.50 | 6.33 | 6.35 | +0.97 | +18.03% | 0.05 | 123 | 1,426 | 0.30 | 0.58 | 0.03 | -0.07 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 145.00 | 3.75 | 4.20 | 3.98 | 4.05 | +0.60 | +17.40% | 0.03 | 123 | 2,192 | 0.30 | 0.43 | 0.03 | -0.07 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 150.00 | 2.30 | 2.45 | 2.38 | 2.36 | +0.41 | +21.03% | 0.02 | 93 | 3,605 | 0.30 | 0.29 | 0.03 | -0.06 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 155.00 | 1.14 | 1.37 | 1.26 | 1.31 | +0.26 | +24.77% | 0.01 | 169 | 1,457 | 0.30 | 0.18 | 0.02 | -0.04 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 160.00 | 0.59 | 0.88 | 0.74 | 0.67 | +0.12 | +21.82% | 0.00 | 6 | 1,271 | 0.31 | 0.10 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 165.00 | 0.13 | 0.38 | 0.26 | 0.35 | +0.13 | +59.10% | 0.00 | 165 | 616 | 0.28 | 0.06 | 0.01 | -0.02 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 170.00 | 0.02 | 0.35 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.29 | 0.03 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 4:00:02 PM EST |
| 175.00 | 0.02 | 0.33 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.33 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/13/2026 4:00:02 PM EST |
| 180.00 | 0.01 | 0.27 | 0.14 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 83 | 0.35 | 0.01 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 185.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 163 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.30 | -96.78% | 0.00 | 102 | 56 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 204 | 242 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 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 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 11/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 11/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,767 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,971 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.24 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 2,034 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.11 | -61.12% | 0.00 | 47 | 3,101 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.36 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 350 | 1,221 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 120.00 | 0.24 | 0.46 | 0.35 | 0.33 | -0.17 | -34.00% | 0.00 | 5 | 4,648 | 0.34 | -0.04 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 125.00 | 0.62 | 0.76 | 0.69 | 0.70 | -0.25 | -26.32% | 0.01 | 49 | 1,423 | 0.33 | -0.09 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 130.00 | 1.27 | 1.48 | 1.38 | 1.39 | -0.50 | -26.46% | 0.01 | 55 | 1,515 | 0.32 | -0.17 | 0.02 | -0.04 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 135.00 | 2.35 | 2.70 | 2.53 | 2.70 | -0.53 | -16.41% | 0.02 | 62 | 964 | 0.31 | -0.29 | 0.03 | -0.06 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 140.00 | 4.15 | 4.90 | 4.53 | 4.45 | -1.20 | -21.24% | 0.03 | 75 | 425 | 0.31 | -0.42 | 0.03 | -0.07 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 145.00 | 6.75 | 7.85 | 7.30 | 7.25 | -1.05 | -12.66% | 0.05 | 4 | 247 | 0.32 | -0.57 | 0.03 | -0.07 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 150.00 | 10.15 | 11.20 | 10.68 | 10.90 | -6.87 | -38.67% | 0.07 | 1 | 753 | 0.32 | -0.71 | 0.03 | -0.06 | 11/13/2026 | 11/13/2026 4:00:02 PM EST |
| 155.00 | 13.90 | 15.60 | 14.75 | 20.05 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.33 | -0.82 | 0.02 | -0.04 | 11/4/2026 | 11/13/2026 4:00:02 PM EST |
| 160.00 | 18.10 | 20.55 | 19.33 | 15.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.45 | -0.90 | 0.01 | -0.03 | 11/2/2026 | 11/13/2026 4:00:02 PM EST |
| 165.00 | 23.10 | 25.25 | 24.18 | 16.26 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | -0.94 | 0.01 | -0.02 | 10/23/2026 | 11/13/2026 4:00:02 PM EST |
| 170.00 | 28.00 | 30.25 | 29.13 | 34.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | -0.97 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 4:00:02 PM EST |
| 175.00 | 33.00 | 35.20 | 34.10 | 40.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.01 | 11/4/2026 | 11/13/2026 4:00:02 PM EST |
| 180.00 | 38.00 | 40.20 | 39.10 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | -0.99 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 4:00:02 PM EST |
| 185.00 | 43.00 | 45.20 | 44.10 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 190.00 | 48.00 | 50.20 | 49.10 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 195.00 | 53.05 | 55.45 | 54.25 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST | |||
| 200.00 | 57.10 | 60.70 | 58.90 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:02 PM EST |