Options Chain for CONOCOPHILLIPS COM (COP) - $103.10 as of 1/30/2026 9:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.20 | 56.30 | 54.25 | % | 1.08 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 55.00 | 47.20 | 51.35 | 49.28 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 42.25 | 46.10 | 44.18 | % | 0.74 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 37.25 | 41.20 | 39.23 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 32.20 | 36.20 | 34.20 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 27.25 | 31.30 | 29.28 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 22.25 | 26.30 | 24.28 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 82.00 | 20.30 | 24.30 | 22.30 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 83.00 | 19.30 | 23.45 | 21.38 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 84.00 | 18.30 | 22.30 | 20.30 | % | 0.24 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 17.35 | 20.40 | 18.88 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 86.00 | 16.40 | 19.70 | 18.05 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 87.00 | 15.40 | 18.40 | 16.90 | % | 0.19 | 0 | 0 | 0.63 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 88.00 | 14.45 | 17.60 | 16.03 | 11.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.63 | 0.97 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 89.00 | 13.50 | 17.10 | 15.30 | 11.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 12.55 | 15.80 | 14.18 | % | 0.16 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 91.00 | 11.60 | 15.40 | 13.50 | % | 0.15 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 92.00 | 10.70 | 14.50 | 12.60 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.90 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 93.00 | 9.80 | 13.60 | 11.70 | % | 0.13 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 94.00 | 8.90 | 12.75 | 10.83 | 4.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.84 | 0.03 | -0.03 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 8.05 | 11.90 | 9.98 | % | 0.11 | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 96.00 | 8.00 | 9.40 | 8.70 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.39 | 0.79 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 97.00 | 6.35 | 9.00 | 7.68 | 9.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.76 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 98.00 | 5.60 | 9.10 | 7.35 | % | 0.07 | 0 | 0 | 0.48 | 0.73 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 99.00 | 4.80 | 8.50 | 6.65 | % | 0.07 | 0 | 0 | 0.48 | 0.69 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 4.85 | 7.85 | 6.35 | 4.55 | -1.78 | -28.12% | 0.06 | 2 | 13 | 0.34 | 0.66 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 101.00 | 3.40 | 6.95 | 5.18 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.29 | 0.62 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 102.00 | 2.77 | 6.00 | 4.39 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.58 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 103.00 | 3.40 | 5.45 | 4.43 | % | 0.04 | 0 | 0 | 0.33 | 0.54 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 104.00 | 2.94 | 4.95 | 3.95 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.33 | 0.50 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 2.48 | 4.50 | 3.49 | 3.53 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | 0.46 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 106.00 | 2.08 | 4.05 | 3.07 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | 0.42 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 107.00 | 1.11 | 4.50 | 2.81 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 108.00 | 0.78 | 4.15 | 2.47 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.32 | 0.35 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 109.00 | 0.50 | 3.90 | 2.20 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 425 | 0.32 | 0.31 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.85 | 2.25 | 1.55 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.27 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 111.00 | 0.44 | 2.63 | 1.54 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 112.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 113.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 114.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 86.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 87.00 | 0.00 | 1.13 | 0.57 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.02 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.02 | 0.51 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.03 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 1.29 | 0.65 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.39 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.07 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.31 | -0.09 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 92.00 | 0.45 | 1.64 | 1.05 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.37 | -0.10 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 94.00 | 0.01 | 1.97 | 0.99 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.16 | 0.03 | -0.03 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.61 | 1.97 | 1.29 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.34 | -0.18 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 96.00 | 0.01 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.31 | -0.21 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 97.00 | 0.64 | 2.47 | 1.56 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.24 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 98.00 | 0.89 | 2.77 | 1.83 | 2.26 | -1.50 | -39.90% | 0.02 | 1 | 1 | 0.31 | -0.27 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 99.00 | 1.18 | 3.15 | 2.17 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 1.99 | 3.50 | 2.75 | 2.97 | -0.83 | -21.85% | 0.03 | 1 | 0 | 0.34 | -0.34 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 101.00 | 1.89 | 3.95 | 2.92 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 102.00 | 2.79 | 4.35 | 3.57 | % | 0.03 | 0 | 0 | 0.33 | -0.42 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 103.00 | 3.00 | 4.85 | 3.93 | 4.37 | % | 0.04 | 1 | 0 | 0.32 | -0.46 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 104.00 | 3.30 | 5.35 | 4.33 | 4.77 | % | 0.04 | 1 | 0 | 0.31 | -0.50 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 105.00 | 4.30 | 5.90 | 5.10 | 5.57 | % | 0.05 | 1 | 0 | 0.33 | -0.54 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 106.00 | 4.55 | 7.60 | 6.08 | % | 0.06 | 0 | 0 | 0.36 | -0.58 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 107.00 | 4.30 | 8.25 | 6.28 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 108.00 | 4.85 | 8.90 | 6.88 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.04 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 109.00 | 5.60 | 9.55 | 7.58 | % | 0.07 | 0 | 0 | 0.48 | -0.69 | 0.04 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 6.30 | 10.25 | 8.28 | % | 0.08 | 0 | 0 | 0.49 | -0.73 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 111.00 | 7.10 | 11.00 | 9.05 | % | 0.08 | 0 | 0 | 0.49 | -0.76 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 112.00 | 7.95 | 11.80 | 9.88 | % | 0.09 | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 113.00 | 8.75 | 12.65 | 10.70 | % | 0.09 | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 114.00 | 9.60 | 13.50 | 11.55 | % | 0.10 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 10.55 | 14.40 | 12.48 | % | 0.11 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 15.40 | 19.00 | 17.20 | % | 0.14 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 20.30 | 24.00 | 22.15 | % | 0.18 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |