Options Chain for CONOCOPHILLIPS COM (COP) - $101.45 as of 1/29/2026 4:16:42 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 | 58.45 | 62.50 | 60.48 | % | 1.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 45.00 | 55.90 | 60.00 | 57.95 | % | 1.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 47.50 | 53.40 | 57.50 | 55.45 | % | 1.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 50.00 | 50.90 | 55.05 | 52.98 | 45.10 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 1/29/2026 4:00:04 PM EST |
| 55.00 | 45.95 | 50.00 | 47.98 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 60.00 | 40.95 | 45.05 | 43.00 | 36.60 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.33 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/29/2026 4:00:04 PM EST |
| 65.00 | 36.10 | 40.00 | 38.05 | 23.75 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 1/29/2026 4:00:04 PM EST |
| 70.00 | 30.95 | 35.10 | 33.03 | 27.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:04 PM EST |
| 75.00 | 26.25 | 30.05 | 28.15 | 25.06 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 4:00:04 PM EST |
| 77.50 | 24.00 | 27.55 | 25.78 | 21.05 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 80.00 | 21.15 | 25.10 | 23.13 | 19.78 | 0.00 | 0.00% | 0.29 | 0 | 138 | 0.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 82.50 | 20.15 | 22.65 | 21.40 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.71 | 0.98 | 0.01 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 85.00 | 17.00 | 20.25 | 18.63 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.65 | 0.96 | 0.01 | -0.01 | 1/14/2026 | 1/29/2026 4:00:04 PM EST |
| 87.50 | 15.10 | 17.85 | 16.48 | 12.29 | 0.00 | 0.00% | 0.19 | 0 | 348 | 0.39 | 0.93 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 90.00 | 12.50 | 15.55 | 14.03 | 14.30 | +2.80 | +24.35% | 0.16 | 5 | 237 | 0.54 | 0.88 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 92.50 | 11.10 | 12.15 | 11.63 | 11.70 | +1.67 | +16.65% | 0.13 | 7 | 304 | 0.35 | 0.83 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 95.00 | 9.10 | 11.00 | 10.05 | 10.55 | +2.45 | +30.25% | 0.11 | 73 | 1,050 | 0.37 | 0.77 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 97.50 | 6.40 | 8.00 | 7.20 | 8.22 | +2.07 | +33.66% | 0.07 | 29 | 851 | 0.28 | 0.69 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 100.00 | 5.80 | 6.00 | 5.90 | 6.39 | +1.39 | +27.80% | 0.06 | 208 | 2,675 | 0.30 | 0.61 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 105.00 | 3.35 | 3.55 | 3.45 | 3.70 | +0.95 | +34.55% | 0.03 | 566 | 22,554 | 0.30 | 0.44 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 110.00 | 1.77 | 1.90 | 1.84 | 1.85 | +0.48 | +35.04% | 0.02 | 1,652 | 10,086 | 0.30 | 0.28 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 115.00 | 0.43 | 1.27 | 0.85 | 1.05 | +0.30 | +40.00% | 0.01 | 370 | 4,609 | 0.28 | 0.16 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 0.38 | 0.85 | 0.62 | 0.72 | +0.42 | +140.00% | 0.01 | 79 | 331 | 0.32 | 0.09 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 0.07 | 0.40 | 0.24 | 0.35 | -0.03 | -7.90% | 0.00 | 4 | 224 | 0.30 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 130.00 | 0.07 | 0.20 | 0.14 | 0.20 | +0.19 | +1,900.00% | 0.00 | 10 | 141 | 0.32 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.41 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.45 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/29/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 4:00:04 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/29/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/29/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/29/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.41 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/29/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 604 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 77.50 | 0.02 | 1.74 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 0.27 | 0.21 | 0.16 | -0.20 | -55.56% | 0.00 | 4 | 2,566 | 0.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 82.50 | 0.06 | 0.35 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.33 | -0.02 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 85.00 | 0.18 | 0.44 | 0.31 | 0.35 | -0.18 | -33.97% | 0.00 | 4 | 3,670 | 0.33 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 87.50 | 0.53 | 0.82 | 0.68 | 0.47 | -0.28 | -37.34% | 0.01 | 17 | 1,659 | 0.34 | -0.07 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 90.00 | 0.70 | 0.94 | 0.82 | 0.70 | -0.33 | -32.04% | 0.01 | 124 | 1,244 | 0.33 | -0.12 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 92.50 | 1.15 | 1.32 | 1.24 | 0.97 | -0.51 | -34.46% | 0.01 | 75 | 653 | 0.32 | -0.17 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 95.00 | 1.69 | 1.85 | 1.77 | 1.60 | -0.44 | -21.57% | 0.02 | 64 | 1,235 | 0.32 | -0.23 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 97.50 | 2.40 | 2.62 | 2.51 | 2.35 | -0.59 | -20.07% | 0.03 | 96 | 749 | 0.31 | -0.31 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 100.00 | 3.35 | 3.55 | 3.45 | 3.44 | -0.61 | -15.07% | 0.03 | 64 | 1,112 | 0.31 | -0.39 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 105.00 | 5.85 | 6.15 | 6.00 | 5.70 | -1.30 | -18.58% | 0.06 | 118 | 93 | 0.31 | -0.56 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 110.00 | 7.55 | 10.00 | 8.78 | 8.06 | -4.85 | -37.57% | 0.08 | 5 | 14 | 0.24 | -0.72 | 0.03 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 115.00 | 11.55 | 14.20 | 12.88 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 11/4/2025 | 1/29/2026 4:00:04 PM EST |
| 120.00 | 16.15 | 18.30 | 17.23 | 21.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.91 | 0.01 | -0.02 | 1/15/2026 | 1/29/2026 4:00:04 PM EST |
| 125.00 | 20.95 | 23.50 | 22.23 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 1/29/2026 4:00:04 PM EST | |||
| 130.00 | 25.85 | 28.00 | 26.93 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 1/29/2026 4:00:04 PM EST |
| 135.00 | 30.70 | 34.70 | 32.70 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 140.00 | 35.70 | 39.70 | 37.70 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 145.00 | 40.65 | 44.60 | 42.63 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 150.00 | 45.65 | 49.70 | 47.68 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 155.00 | 50.60 | 54.60 | 52.60 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST |