Options Chain for CONOCOPHILLIPS COM (COP) - $96.70 as of 1/5/2026 1:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.45 | 51.50 | 49.48 | % | 0.99 | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 55.00 | 42.45 | 46.50 | 44.48 | % | 0.81 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 60.00 | 37.50 | 41.50 | 39.50 | % | 0.66 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 65.00 | 32.50 | 36.55 | 34.53 | % | 0.53 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 70.00 | 27.55 | 31.55 | 29.55 | % | 0.42 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 75.00 | 22.80 | 26.55 | 24.68 | % | 0.33 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 80.00 | 17.95 | 21.65 | 19.80 | 19.72 | % | 0.25 | 2 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 81.00 | 17.90 | 20.65 | 19.28 | % | 0.24 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 82.00 | 15.95 | 19.70 | 17.83 | % | 0.22 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 83.00 | 15.05 | 18.75 | 16.90 | % | 0.20 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 84.00 | 14.05 | 17.80 | 15.93 | % | 0.19 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 85.00 | 13.10 | 16.85 | 14.98 | % | 0.18 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 86.00 | 12.35 | 15.90 | 14.13 | % | 0.16 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 87.00 | 11.25 | 15.00 | 13.13 | % | 0.15 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 88.00 | 10.35 | 14.10 | 12.23 | % | 0.14 | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 89.00 | 9.45 | 13.20 | 11.33 | % | 0.13 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 90.00 | 9.05 | 12.35 | 10.70 | % | 0.12 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 91.00 | 7.70 | 11.50 | 9.60 | % | 0.11 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 92.00 | 7.85 | 10.70 | 9.28 | % | 0.10 | 0 | 0 | 0.47 | 0.81 | 0.03 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 93.00 | 7.05 | 9.90 | 8.48 | % | 0.09 | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 94.00 | 6.25 | 9.10 | 7.68 | 7.90 | % | 0.08 | 2 | 0 | 0.30 | 0.75 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 95.00 | 6.00 | 8.10 | 7.05 | 5.50 | +1.68 | +43.98% | 0.07 | 3 | 1 | 0.32 | 0.72 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 96.00 | 5.10 | 7.65 | 6.38 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.68 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 97.00 | 4.00 | 6.70 | 5.35 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.64 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 98.00 | 3.80 | 5.85 | 4.83 | 5.35 | +2.85 | +114.00% | 0.05 | 1 | 1 | 0.29 | 0.60 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 99.00 | 3.40 | 5.35 | 4.38 | 3.86 | % | 0.04 | 6 | 0 | 0.30 | 0.56 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 100.00 | 2.88 | 4.00 | 3.44 | 3.70 | +1.97 | +113.88% | 0.03 | 5 | 1 | 0.27 | 0.52 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 101.00 | 1.69 | 4.65 | 3.17 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | 0.47 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 102.00 | 1.20 | 4.40 | 2.80 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 103.00 | 0.82 | 4.25 | 2.54 | % | 0.02 | 0 | 0 | 0.29 | 0.39 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 104.00 | 1.25 | 3.90 | 2.58 | 2.05 | % | 0.02 | 15 | 0 | 0.32 | 0.35 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 105.00 | 1.30 | 2.27 | 1.79 | 1.66 | +0.88 | +112.83% | 0.02 | 7 | 1 | 0.28 | 0.32 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 106.00 | 0.16 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 107.00 | 0.05 | 3.05 | 1.55 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 81.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 83.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 84.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 86.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 88.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 89.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.02 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.13 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 92.00 | 0.64 | 1.30 | 0.97 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.03 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 93.00 | 0.00 | 3.30 | 1.65 | 1.75 | % | 0.02 | 1 | 0 | 0.50 | -0.21 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 94.00 | 0.08 | 3.50 | 1.79 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.03 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 95.00 | 0.31 | 2.67 | 1.49 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.28 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 96.00 | 0.58 | 3.95 | 2.27 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 97.00 | 0.89 | 4.25 | 2.57 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.04 | -0.06 | 1/5/2026 4:00:07 PM EST | |||
| 98.00 | 0.76 | 4.55 | 2.66 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.04 | -0.06 | 1/5/2026 4:00:07 PM EST | |||
| 99.00 | 2.55 | 4.35 | 3.45 | 3.20 | % | 0.03 | 4 | 0 | 0.30 | -0.44 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 100.00 | 1.77 | 5.40 | 3.59 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.04 | -0.06 | 1/5/2026 4:00:07 PM EST | |||
| 101.00 | 2.50 | 5.95 | 4.23 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.04 | -0.06 | 1/5/2026 4:00:07 PM EST | |||
| 102.00 | 3.50 | 6.40 | 4.95 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 103.00 | 3.65 | 7.00 | 5.33 | % | 0.05 | 0 | 0 | 0.41 | -0.61 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 104.00 | 4.35 | 7.65 | 6.00 | % | 0.06 | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 105.00 | 5.20 | 8.25 | 6.73 | % | 0.06 | 0 | 0 | 0.41 | -0.68 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 106.00 | 5.90 | 8.95 | 7.43 | % | 0.07 | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.05 | 1/5/2026 4:00:07 PM EST | |||
| 107.00 | 6.70 | 10.30 | 8.50 | % | 0.08 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 110.00 | 9.25 | 12.75 | 11.00 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.04 | 1/5/2026 4:00:07 PM EST | |||
| 115.00 | 13.90 | 17.50 | 15.70 | % | 0.14 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 120.00 | 18.70 | 22.70 | 20.70 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 125.00 | 23.70 | 27.70 | 25.70 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST |