Options Chain for CONOCOPHILLIPS COM (COP) - $117.03 as of 3/12/2026 11:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.60 | 62.50 | 60.55 | % | 1.01 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 53.70 | 57.00 | 55.35 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 48.70 | 52.30 | 50.50 | % | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 75.00 | 43.75 | 47.30 | 45.53 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 80.00 | 38.80 | 42.15 | 40.48 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 85.00 | 34.30 | 37.25 | 35.78 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 90.00 | 29.25 | 32.50 | 30.88 | % | 0.34 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 95.00 | 24.35 | 28.00 | 26.18 | % | 0.28 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 100.00 | 19.80 | 22.70 | 21.25 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.94 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 101.00 | 18.70 | 22.30 | 20.50 | % | 0.20 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 102.00 | 18.20 | 20.85 | 19.53 | 15.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 0.91 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 103.00 | 17.10 | 19.95 | 18.53 | % | 0.18 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 104.00 | 16.20 | 19.05 | 17.63 | % | 0.17 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 105.00 | 15.40 | 17.95 | 16.68 | % | 0.16 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 3/12/2026 4:00:11 PM EST | |||
| 106.00 | 14.55 | 17.35 | 15.95 | 14.72 | % | 0.15 | 4 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 107.00 | 13.75 | 16.55 | 15.15 | 13.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | 0.85 | 0.02 | -0.05 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 108.00 | 12.95 | 15.70 | 14.33 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 109.00 | 12.20 | 14.90 | 13.55 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 110.00 | 11.40 | 14.10 | 12.75 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.35 | 0.79 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 111.00 | 10.50 | 13.50 | 12.00 | 7.77 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.77 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 112.00 | 11.00 | 11.75 | 11.38 | 7.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.75 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 113.00 | 9.70 | 11.05 | 10.38 | 6.29 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | 0.73 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 114.00 | 9.65 | 10.95 | 10.30 | 6.57 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.70 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 8.85 | 9.65 | 9.25 | % | 0.08 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 116.00 | 8.30 | 9.20 | 8.75 | 7.48 | % | 0.08 | 2 | 0 | 0.37 | 0.66 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 117.00 | 7.20 | 8.85 | 8.03 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | 0.63 | 0.03 | -0.07 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 118.00 | 6.95 | 8.15 | 7.55 | 7.50 | +1.09 | +17.01% | 0.06 | 1 | 3 | 0.36 | 0.60 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 119.00 | 6.60 | 7.10 | 6.85 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 120.00 | 6.00 | 6.65 | 6.33 | 6.32 | +3.05 | +93.28% | 0.05 | 94 | 23 | 0.35 | 0.55 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 121.00 | 5.55 | 6.15 | 5.85 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.03 | -0.08 | 3/12/2026 4:00:11 PM EST | |||
| 122.00 | 4.80 | 5.90 | 5.35 | 4.05 | -0.45 | -10.00% | 0.04 | 2 | 1 | 0.35 | 0.50 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 123.00 | 4.50 | 5.20 | 4.85 | 4.65 | +0.47 | +11.25% | 0.04 | 3 | 2 | 0.35 | 0.47 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 124.00 | 4.20 | 4.85 | 4.53 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 125.00 | 3.80 | 4.35 | 4.08 | 4.15 | % | 0.03 | 5 | 0 | 0.35 | 0.42 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 126.00 | 3.50 | 4.25 | 3.88 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.40 | 0.03 | -0.07 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 127.00 | 3.10 | 3.85 | 3.48 | 3.26 | % | 0.03 | 7 | 0 | 0.35 | 0.37 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 128.00 | 2.77 | 3.55 | 3.16 | % | 0.02 | 0 | 0 | 0.35 | 0.35 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 129.00 | 2.70 | 3.25 | 2.98 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.32 | 0.02 | -0.07 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 130.00 | 2.26 | 2.91 | 2.59 | 2.69 | +1.06 | +65.04% | 0.02 | 6 | 11 | 0.35 | 0.30 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 135.00 | 1.41 | 1.97 | 1.69 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.21 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 140.00 | 0.91 | 3.15 | 2.03 | 0.78 | +0.13 | +20.00% | 0.01 | 7 | 1 | 0.46 | 0.13 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.03 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 101.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 102.00 | 0.01 | 2.73 | 1.37 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 103.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 104.00 | 0.01 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 105.00 | 0.81 | 3.05 | 1.93 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.12 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 106.00 | 0.01 | 3.20 | 1.61 | 1.43 | -0.54 | -27.42% | 0.02 | 44 | 1 | 0.36 | -0.14 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 107.00 | 0.50 | 2.70 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.05 | 3/12/2026 4:00:11 PM EST | |||
| 108.00 | 0.24 | 2.44 | 1.34 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 109.00 | 0.87 | 3.30 | 2.09 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 110.00 | 1.46 | 2.91 | 2.19 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.21 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 111.00 | 1.50 | 3.15 | 2.33 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 112.00 | 2.16 | 2.82 | 2.49 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | -0.25 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 113.00 | 2.60 | 3.10 | 2.85 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.27 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 114.00 | 2.60 | 3.40 | 3.00 | 2.99 | -1.94 | -39.36% | 0.03 | 1 | 3 | 0.36 | -0.30 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 3.10 | 3.70 | 3.40 | 3.67 | -1.39 | -27.47% | 0.03 | 1 | 2 | 0.37 | -0.32 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 116.00 | 3.45 | 4.45 | 3.95 | 5.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.34 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 117.00 | 3.75 | 4.45 | 4.10 | 4.52 | -2.48 | -35.43% | 0.04 | 2 | 2 | 0.36 | -0.37 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 118.00 | 4.25 | 4.95 | 4.60 | 4.75 | % | 0.04 | 24 | 0 | 0.37 | -0.40 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 119.00 | 4.75 | 5.40 | 5.08 | 5.13 | -2.42 | -32.06% | 0.04 | 20 | 5 | 0.37 | -0.42 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 120.00 | 5.15 | 5.95 | 5.55 | 5.90 | % | 0.05 | 1 | 0 | 0.37 | -0.45 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 121.00 | 5.55 | 6.45 | 6.00 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.03 | -0.08 | 3/12/2026 4:00:11 PM EST | |||
| 122.00 | 6.20 | 7.35 | 6.78 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 123.00 | 6.75 | 7.60 | 7.18 | 7.05 | % | 0.06 | 61 | 0 | 0.37 | -0.53 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 124.00 | 7.30 | 9.00 | 8.15 | 8.01 | % | 0.07 | 2 | 0 | 0.39 | -0.55 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 125.00 | 8.10 | 8.75 | 8.43 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 126.00 | 8.65 | 9.40 | 9.03 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 127.00 | 9.35 | 10.00 | 9.68 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 128.00 | 9.50 | 11.10 | 10.30 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 129.00 | 10.80 | 11.45 | 11.13 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.07 | 3/12/2026 4:00:11 PM EST | |||
| 130.00 | 11.45 | 12.55 | 12.00 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.06 | 3/12/2026 4:00:11 PM EST | |||
| 135.00 | 14.65 | 17.35 | 16.00 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 3/12/2026 4:00:11 PM EST | |||
| 140.00 | 19.00 | 21.70 | 20.35 | % | 0.15 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST |