Options Chain for CONOCOPHILLIPS COM (COP) - $107.75 as of 2/11/2026 7:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.30 | 57.70 | 56.00 | % | 1.02 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 60.00 | 49.30 | 53.25 | 51.28 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 65.00 | 44.25 | 48.05 | 46.15 | % | 0.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 70.00 | 39.15 | 43.30 | 41.23 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 75.00 | 34.15 | 38.30 | 36.23 | % | 0.48 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 80.00 | 29.15 | 33.25 | 31.20 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 85.00 | 24.30 | 28.30 | 26.30 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 90.00 | 19.65 | 23.05 | 21.35 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 91.00 | 18.35 | 22.30 | 20.33 | % | 0.22 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 92.00 | 17.35 | 20.90 | 19.13 | % | 0.21 | 0 | 0 | 0.59 | 0.97 | 0.01 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 93.00 | 16.40 | 19.45 | 17.93 | % | 0.19 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 94.00 | 16.15 | 18.70 | 17.43 | % | 0.19 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 95.00 | 15.20 | 17.55 | 16.38 | % | 0.17 | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 96.00 | 14.25 | 16.20 | 15.23 | % | 0.16 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 97.00 | 13.35 | 15.20 | 14.28 | % | 0.15 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 98.00 | 12.45 | 14.35 | 13.40 | % | 0.14 | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 99.00 | 11.55 | 13.15 | 12.35 | % | 0.12 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.02 | 2/11/2026 3:59:26 PM EST | |||
| 100.00 | 10.70 | 12.40 | 11.55 | % | 0.12 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.02 | 2/11/2026 3:59:26 PM EST | |||
| 101.00 | 9.85 | 11.45 | 10.65 | 9.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.84 | 0.03 | -0.02 | 2/10/2026 | 2/11/2026 3:59:26 PM EST |
| 102.00 | 9.05 | 10.95 | 10.00 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.35 | 0.82 | 0.03 | -0.02 | 2/10/2026 | 2/11/2026 3:59:26 PM EST |
| 103.00 | 7.60 | 9.90 | 8.75 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.79 | 0.03 | -0.02 | 2/5/2026 | 2/11/2026 3:59:26 PM EST |
| 104.00 | 7.70 | 9.30 | 8.50 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.30 | 0.76 | 0.03 | -0.03 | 2/6/2026 | 2/11/2026 3:59:26 PM EST |
| 105.00 | 7.55 | 8.60 | 8.08 | % | 0.08 | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.03 | 2/11/2026 3:59:26 PM EST | |||
| 106.00 | 6.30 | 7.90 | 7.10 | 6.13 | % | 0.07 | 5 | 0 | 0.30 | 0.69 | 0.04 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 107.00 | 6.15 | 7.00 | 6.58 | 5.90 | +1.50 | +34.10% | 0.06 | 5 | 13 | 0.31 | 0.65 | 0.04 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 108.00 | 5.30 | 6.45 | 5.88 | 5.71 | +1.91 | +50.27% | 0.05 | 2 | 10 | 0.30 | 0.62 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 109.00 | 4.95 | 5.70 | 5.33 | 4.75 | +1.08 | +29.43% | 0.05 | 7 | 6 | 0.30 | 0.58 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 110.00 | 4.40 | 5.25 | 4.83 | 4.70 | +1.70 | +56.67% | 0.04 | 4 | 29 | 0.30 | 0.54 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 111.00 | 4.05 | 4.85 | 4.45 | 4.22 | +1.18 | +38.82% | 0.04 | 4 | 2 | 0.31 | 0.50 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 112.00 | 3.35 | 4.15 | 3.75 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 113.00 | 2.85 | 3.65 | 3.25 | 3.20 | +1.19 | +59.21% | 0.03 | 1 | 2 | 0.29 | 0.43 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 114.00 | 2.56 | 3.25 | 2.91 | 2.71 | % | 0.03 | 2 | 0 | 0.29 | 0.39 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 115.00 | 2.30 | 2.95 | 2.63 | 2.75 | +1.20 | +77.42% | 0.02 | 5 | 6 | 0.29 | 0.36 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 116.00 | 1.91 | 2.57 | 2.24 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.34 | 0.03 | -0.04 | 2/9/2026 | 2/11/2026 3:59:26 PM EST |
| 117.00 | 1.51 | 2.50 | 2.01 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 118.00 | 1.40 | 2.30 | 1.85 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 119.00 | 1.03 | 2.00 | 1.52 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 120.00 | 1.00 | 1.86 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 121.00 | 0.86 | 1.58 | 1.22 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 125.00 | 0.44 | 1.13 | 0.79 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.02 | -0.04 | 2/11/2026 3:59:26 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 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 90.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 91.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.01 | 0.00 | 2/11/2026 3:59:26 PM EST | |||
| 92.00 | 0.01 | 0.73 | 0.37 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.03 | 0.01 | 0.00 | 2/10/2026 | 2/11/2026 3:59:26 PM EST |
| 93.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 94.00 | 0.03 | 0.86 | 0.45 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 95.00 | 0.09 | 0.94 | 0.52 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 96.00 | 0.35 | 1.03 | 0.69 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.07 | 0.02 | -0.01 | 2/9/2026 | 2/11/2026 3:59:26 PM EST |
| 97.00 | 0.28 | 1.14 | 0.71 | 0.80 | % | 0.01 | 7 | 0 | 0.31 | -0.09 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 98.00 | 0.52 | 1.26 | 0.89 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.01 | 2/11/2026 3:59:26 PM EST | |||
| 99.00 | 0.80 | 1.41 | 1.11 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.02 | 2/11/2026 3:59:26 PM EST | |||
| 100.00 | 0.64 | 1.56 | 1.10 | 1.11 | % | 0.01 | 23 | 0 | 0.30 | -0.14 | 0.02 | -0.02 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 101.00 | 0.97 | 1.68 | 1.33 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.03 | -0.02 | 2/11/2026 3:59:26 PM EST | |||
| 102.00 | 1.29 | 1.95 | 1.62 | 1.61 | -1.03 | -39.02% | 0.02 | 7 | 2 | 0.31 | -0.18 | 0.03 | -0.02 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 103.00 | 1.38 | 2.17 | 1.78 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.21 | 0.03 | -0.02 | 2/10/2026 | 2/11/2026 3:59:26 PM EST |
| 104.00 | 1.73 | 2.39 | 2.06 | 2.10 | % | 0.02 | 10 | 0 | 0.30 | -0.24 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 105.00 | 1.93 | 2.67 | 2.30 | 2.38 | % | 0.02 | 1 | 0 | 0.30 | -0.27 | 0.03 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 106.00 | 2.30 | 3.05 | 2.68 | 3.24 | -0.59 | -15.41% | 0.03 | 2 | 5 | 0.30 | -0.31 | 0.04 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 107.00 | 2.63 | 3.40 | 3.02 | 3.72 | -0.43 | -10.37% | 0.03 | 82 | 5 | 0.30 | -0.35 | 0.04 | -0.03 | 2/11/2026 | 2/11/2026 3:59:26 PM EST |
| 108.00 | 3.00 | 3.80 | 3.40 | 4.42 | % | 0.03 | 80 | 0 | 0.29 | -0.38 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:26 PM EST | |
| 109.00 | 3.40 | 4.20 | 3.80 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 110.00 | 3.85 | 4.70 | 4.28 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 111.00 | 4.35 | 5.15 | 4.75 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 112.00 | 4.65 | 5.70 | 5.18 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 113.00 | 5.30 | 6.45 | 5.88 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 114.00 | 5.75 | 6.85 | 6.30 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.04 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 115.00 | 6.40 | 7.60 | 7.00 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 116.00 | 7.25 | 8.15 | 7.70 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 117.00 | 7.75 | 8.85 | 8.30 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 118.00 | 8.10 | 10.15 | 9.13 | % | 0.08 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 119.00 | 8.25 | 11.15 | 9.70 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 120.00 | 9.05 | 11.95 | 10.50 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 121.00 | 10.15 | 12.80 | 11.48 | % | 0.09 | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.04 | 2/11/2026 3:59:26 PM EST | |||
| 125.00 | 13.70 | 16.40 | 15.05 | % | 0.12 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.04 | 2/11/2026 3:59:26 PM EST |