Options Chain for CONOCOPHILLIPS COM (COP) - $107.00 as of 2/5/2026 8:59:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.75 | 55.00 | 52.88 | % | 0.96 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 60.00 | 45.75 | 50.00 | 47.88 | % | 0.80 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 65.00 | 40.70 | 45.00 | 42.85 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 35.70 | 40.00 | 37.85 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 30.75 | 35.00 | 32.88 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 80.00 | 25.75 | 30.00 | 27.88 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 85.00 | 20.80 | 25.00 | 22.90 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 87.00 | 18.90 | 23.00 | 20.95 | % | 0.24 | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 88.00 | 17.80 | 22.05 | 19.93 | % | 0.23 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 89.00 | 16.95 | 21.05 | 19.00 | % | 0.21 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 90.00 | 15.95 | 20.10 | 18.03 | % | 0.20 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 91.00 | 15.00 | 19.15 | 17.08 | % | 0.19 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 92.00 | 14.25 | 18.15 | 16.20 | % | 0.18 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 93.00 | 13.10 | 17.20 | 15.15 | 9.56 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | 0.91 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 94.00 | 12.35 | 16.30 | 14.33 | % | 0.15 | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 95.00 | 11.15 | 15.35 | 13.25 | % | 0.14 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 96.00 | 10.30 | 14.50 | 12.40 | % | 0.13 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 97.00 | 9.45 | 13.65 | 11.55 | 8.07 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.57 | 0.83 | 0.02 | -0.04 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 98.00 | 8.90 | 12.10 | 10.50 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.80 | 0.02 | -0.04 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 99.00 | 8.00 | 12.00 | 10.00 | % | 0.10 | 0 | 0 | 0.55 | 0.78 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 100.00 | 7.25 | 11.10 | 9.18 | % | 0.09 | 0 | 0 | 0.52 | 0.75 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 101.00 | 6.55 | 10.30 | 8.43 | % | 0.08 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 102.00 | 5.85 | 9.40 | 7.63 | 7.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.69 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 103.00 | 6.65 | 8.85 | 7.75 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | 0.66 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 104.00 | 4.50 | 8.40 | 6.45 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.63 | 0.03 | -0.06 | 1/29/2026 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 3.70 | 7.90 | 5.80 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.60 | 0.03 | -0.06 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 106.00 | 4.35 | 7.25 | 5.80 | % | 0.05 | 0 | 0 | 0.38 | 0.57 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 107.00 | 4.25 | 5.50 | 4.88 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.53 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 108.00 | 3.65 | 5.10 | 4.38 | % | 0.04 | 0 | 0 | 0.34 | 0.50 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 109.00 | 3.35 | 4.35 | 3.85 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.47 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 2.99 | 4.05 | 3.52 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.43 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 111.00 | 2.60 | 3.45 | 3.03 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 112.00 | 2.17 | 3.55 | 2.86 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.37 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 113.00 | 1.89 | 3.40 | 2.65 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.34 | 0.03 | -0.05 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 114.00 | 0.25 | 4.00 | 2.13 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 115.00 | 1.23 | 3.85 | 2.54 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.28 | 0.03 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 118.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 0.34 | 2.25 | 1.30 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.02 | 2/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 87.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 88.00 | 0.01 | 2.06 | 1.04 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 89.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.01 | 2.10 | 1.06 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 91.00 | 0.01 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 92.00 | 0.01 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 93.00 | 0.01 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.11 | 0.02 | -0.03 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 0.47 | 1.09 | 0.78 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 96.00 | 0.01 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 97.00 | 0.01 | 3.15 | 1.58 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.17 | 0.02 | -0.04 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 99.00 | 0.97 | 2.15 | 1.56 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | -0.22 | 0.02 | -0.04 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 3.85 | 1.95 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.25 | 0.03 | -0.05 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 101.00 | 0.17 | 3.95 | 2.06 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 102.00 | 1.92 | 2.79 | 2.36 | % | 0.02 | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 103.00 | 2.25 | 3.15 | 2.70 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 104.00 | 2.48 | 4.95 | 3.72 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.37 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 2.81 | 5.45 | 4.13 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.40 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 106.00 | 2.57 | 4.65 | 3.61 | % | 0.03 | 0 | 0 | 0.31 | -0.43 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 107.00 | 3.70 | 6.35 | 5.03 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 108.00 | 4.20 | 6.85 | 5.53 | % | 0.05 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 109.00 | 4.90 | 6.30 | 5.60 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 110.00 | 5.35 | 7.95 | 6.65 | % | 0.06 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 111.00 | 4.65 | 8.55 | 6.60 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 112.00 | 5.50 | 9.10 | 7.30 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.06 | 2/4/2026 4:00:01 PM EST | |||
| 113.00 | 5.95 | 9.90 | 7.93 | % | 0.07 | 0 | 0 | 0.31 | -0.66 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 114.00 | 6.65 | 10.90 | 8.78 | % | 0.08 | 0 | 0 | 0.49 | -0.69 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 115.00 | 7.45 | 11.70 | 9.58 | % | 0.08 | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 118.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 11.65 | 15.70 | 13.68 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 16.25 | 20.35 | 18.30 | % | 0.15 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST |