Options Chain for CONOCOPHILLIPS COM (COP) - $133.25 as of 3/26/2026 8:37:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 84.20 | 87.30 | 85.75 | % | 1.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 81.55 | 85.05 | 83.30 | % | 1.67 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 76.40 | 80.15 | 78.28 | % | 1.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 71.45 | 75.30 | 73.38 | % | 1.22 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 66.45 | 70.40 | 68.43 | % | 1.05 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 61.85 | 65.20 | 63.53 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 56.55 | 60.50 | 58.53 | % | 0.78 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 77.50 | 54.10 | 57.90 | 56.00 | % | 0.72 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 51.65 | 55.05 | 53.35 | % | 0.67 | 0 | 80 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 82.50 | 49.15 | 52.60 | 50.88 | % | 0.62 | 0 | 21 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 47.25 | 50.65 | 48.95 | % | 0.58 | 0 | 40 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 87.50 | 44.80 | 48.15 | 46.48 | % | 0.53 | 0 | 112 | 0.97 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 41.70 | 45.60 | 43.65 | 41.12 | 0.00 | 0.00% | 0.48 | 0 | 596 | 0.91 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 92.50 | 40.00 | 43.15 | 41.58 | % | 0.45 | 0 | 223 | 0.86 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 37.40 | 39.85 | 38.63 | 38.42 | +4.22 | +12.34% | 0.41 | 1 | 348 | 0.71 | 0.98 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 97.50 | 34.50 | 37.30 | 35.90 | 31.26 | 0.00 | 0.00% | 0.37 | 0 | 212 | 0.66 | 0.98 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 32.10 | 34.95 | 33.53 | 34.30 | +5.38 | +18.61% | 0.34 | 3 | 466 | 0.63 | 0.97 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 27.90 | 29.80 | 28.85 | 27.11 | +0.37 | +1.39% | 0.27 | 2 | 520 | 0.53 | 0.95 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 23.75 | 24.85 | 24.30 | 24.65 | +3.80 | +18.23% | 0.22 | 69 | 2,826 | 0.35 | 0.91 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 115.00 | 19.55 | 20.80 | 20.18 | 20.10 | +3.94 | +24.39% | 0.18 | 58 | 1,494 | 0.40 | 0.86 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 120.00 | 15.55 | 16.60 | 16.08 | 15.90 | +3.23 | +25.50% | 0.13 | 116 | 2,831 | 0.39 | 0.79 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 12.10 | 12.55 | 12.33 | 13.05 | +3.60 | +38.10% | 0.10 | 1,063 | 4,768 | 0.38 | 0.70 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 130.00 | 9.00 | 9.45 | 9.23 | 9.18 | +2.53 | +38.05% | 0.07 | 642 | 2,116 | 0.37 | 0.60 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 135.00 | 6.25 | 6.75 | 6.50 | 6.55 | +2.00 | +43.96% | 0.05 | 305 | 1,057 | 0.37 | 0.49 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 140.00 | 4.45 | 4.65 | 4.55 | 4.60 | +1.70 | +58.63% | 0.03 | 599 | 2,739 | 0.36 | 0.39 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 145.00 | 3.00 | 3.30 | 3.15 | 3.10 | +1.30 | +72.23% | 0.02 | 128 | 515 | 0.37 | 0.29 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 150.00 | 1.98 | 2.16 | 2.07 | 2.00 | +0.76 | +61.29% | 0.01 | 245 | 344 | 0.37 | 0.21 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 155.00 | 1.25 | 1.50 | 1.38 | 1.31 | +0.46 | +54.12% | 0.01 | 32 | 19 | 0.37 | 0.15 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 160.00 | 0.32 | 0.95 | 0.64 | 0.65 | +0.15 | +30.00% | 0.00 | 1 | 61 | 0.34 | 0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 165.00 | 0.42 | 0.70 | 0.56 | 0.52 | % | 0.00 | 26 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 0.41 | 0.23 | % | 0.00 | 0 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 77.50 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 355 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 1,321 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 82.50 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 363 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 87.50 | 0.03 | 0.34 | 0.19 | % | 0.00 | 0 | 404 | 0.54 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 0.06 | 0.38 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.54 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 92.50 | 0.12 | 0.43 | 0.28 | 0.20 | % | 0.00 | 11 | 691 | 0.53 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 95.00 | 0.16 | 0.50 | 0.33 | 0.24 | -0.07 | -22.59% | 0.00 | 21 | 918 | 0.52 | -0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 97.50 | 0.20 | 0.59 | 0.40 | 0.29 | -0.12 | -29.27% | 0.00 | 1 | 818 | 0.50 | -0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 0.07 | 0.69 | 0.38 | 0.35 | -0.02 | -5.41% | 0.00 | 564 | 653 | 0.45 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 0.53 | 0.73 | 0.63 | 0.56 | -0.27 | -32.53% | 0.01 | 25 | 1,093 | 0.45 | -0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 0.73 | 1.03 | 0.88 | 0.89 | -0.34 | -27.65% | 0.01 | 17 | 816 | 0.41 | -0.09 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 115.00 | 1.41 | 1.59 | 1.50 | 1.50 | -0.47 | -23.86% | 0.01 | 13 | 515 | 0.41 | -0.14 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 120.00 | 2.35 | 2.50 | 2.43 | 2.41 | -0.74 | -23.50% | 0.02 | 188 | 1,392 | 0.40 | -0.21 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 3.65 | 3.90 | 3.78 | 3.74 | -1.16 | -23.68% | 0.03 | 159 | 265 | 0.39 | -0.30 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 130.00 | 5.45 | 5.85 | 5.65 | 5.69 | -1.66 | -22.59% | 0.04 | 982 | 1,155 | 0.38 | -0.40 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 135.00 | 7.80 | 8.35 | 8.08 | 8.21 | -1.89 | -18.72% | 0.06 | 1,169 | 1,181 | 0.37 | -0.51 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 140.00 | 10.80 | 11.25 | 11.03 | 11.11 | -3.94 | -26.18% | 0.08 | 254 | 106 | 0.37 | -0.61 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 145.00 | 13.95 | 15.40 | 14.68 | 14.90 | % | 0.10 | 20 | 2 | 0.37 | -0.71 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 150.00 | 16.70 | 20.40 | 18.55 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.05 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 21.50 | 24.00 | 22.75 | % | 0.15 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 25.30 | 29.30 | 27.30 | % | 0.17 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 30.65 | 34.00 | 32.33 | % | 0.20 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST |