Options Chain for CONOCOPHILLIPS COM (COP) - $131.46 as of 4/7/2026 7:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.75 | 63.70 | 61.73 | % | 0.88 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 75.00 | 54.75 | 58.80 | 56.78 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 80.00 | 49.80 | 53.80 | 51.80 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 85.00 | 44.90 | 48.90 | 46.90 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 90.00 | 40.00 | 43.85 | 41.93 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 95.00 | 35.05 | 38.90 | 36.98 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 100.00 | 30.15 | 33.85 | 32.00 | % | 0.32 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 4/7/2026 4:00:10 PM EST | |||
| 105.00 | 26.35 | 29.15 | 27.75 | % | 0.26 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.04 | 4/7/2026 4:00:10 PM EST | |||
| 110.00 | 21.60 | 24.40 | 23.00 | 24.13 | +1.81 | +8.11% | 0.21 | 1 | 2 | 0.45 | 0.91 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 113.00 | 19.45 | 21.70 | 20.58 | % | 0.18 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 114.00 | 18.20 | 20.80 | 19.50 | 19.28 | % | 0.17 | 1 | 0 | 0.36 | 0.86 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 115.00 | 17.65 | 19.90 | 18.78 | 18.49 | +0.44 | +2.44% | 0.16 | 1 | 1 | 0.39 | 0.85 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 116.00 | 16.30 | 19.10 | 17.70 | % | 0.15 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 117.00 | 15.50 | 18.35 | 16.93 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 118.00 | 14.85 | 17.55 | 16.20 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 119.00 | 14.20 | 16.75 | 15.48 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 120.00 | 12.55 | 15.80 | 14.18 | % | 0.12 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 121.00 | 11.80 | 14.90 | 13.35 | 13.45 | % | 0.11 | 1 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 122.00 | 10.80 | 14.40 | 12.60 | 12.56 | % | 0.10 | 8 | 0 | 0.34 | 0.74 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 123.00 | 10.40 | 13.75 | 12.08 | 11.91 | % | 0.10 | 10 | 0 | 0.36 | 0.72 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 124.00 | 10.10 | 13.05 | 11.58 | 11.63 | % | 0.09 | 3 | 0 | 0.37 | 0.70 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 125.00 | 9.30 | 12.15 | 10.73 | 10.84 | % | 0.09 | 6 | 0 | 0.37 | 0.68 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 126.00 | 8.95 | 11.80 | 10.38 | 10.26 | % | 0.08 | 8 | 0 | 0.37 | 0.66 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 127.00 | 8.65 | 10.85 | 9.75 | 9.99 | +0.79 | +8.59% | 0.08 | 14 | 12 | 0.38 | 0.64 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 128.00 | 7.65 | 10.25 | 8.95 | 9.17 | % | 0.07 | 1 | 0 | 0.37 | 0.62 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 129.00 | 7.00 | 9.80 | 8.40 | 8.50 | +0.82 | +10.68% | 0.07 | 2 | 5 | 0.37 | 0.60 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 130.00 | 6.70 | 9.20 | 7.95 | 8.07 | % | 0.06 | 1 | 0 | 0.38 | 0.57 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 131.00 | 6.35 | 8.30 | 7.33 | 7.25 | +0.86 | +13.46% | 0.06 | 1 | 5 | 0.37 | 0.55 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 132.00 | 5.75 | 7.65 | 6.70 | 6.67 | +0.39 | +6.21% | 0.05 | 6 | 3 | 0.36 | 0.53 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 133.00 | 5.40 | 7.05 | 6.23 | 6.20 | -1.20 | -16.22% | 0.05 | 2 | 2 | 0.36 | 0.50 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 134.00 | 4.80 | 7.00 | 5.90 | 6.72 | % | 0.04 | 1 | 0 | 0.37 | 0.48 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 135.00 | 4.70 | 6.05 | 5.38 | 5.15 | +0.35 | +7.30% | 0.04 | 15 | 2 | 0.36 | 0.45 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 136.00 | 3.90 | 6.45 | 5.18 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 137.00 | 3.45 | 6.10 | 4.78 | % | 0.03 | 0 | 0 | 0.37 | 0.41 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 138.00 | 3.45 | 5.50 | 4.48 | 4.82 | +0.94 | +24.23% | 0.03 | 1 | 1 | 0.38 | 0.39 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 139.00 | 3.05 | 4.90 | 3.98 | 3.91 | +0.01 | +0.26% | 0.03 | 2 | 2 | 0.37 | 0.37 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 140.00 | 2.76 | 4.25 | 3.51 | 3.37 | % | 0.03 | 2 | 0 | 0.36 | 0.35 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 141.00 | 2.19 | 4.40 | 3.30 | 3.20 | +0.24 | +8.11% | 0.02 | 2 | 2 | 0.36 | 0.33 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 142.00 | 1.70 | 4.65 | 3.18 | 3.34 | % | 0.02 | 2 | 0 | 0.37 | 0.31 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 143.00 | 1.93 | 4.45 | 3.19 | 3.20 | % | 0.02 | 1 | 0 | 0.39 | 0.29 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 145.00 | 1.85 | 3.10 | 2.48 | 2.60 | % | 0.02 | 6 | 0 | 0.37 | 0.26 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 150.00 | 0.62 | 2.89 | 1.76 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 155.00 | 0.13 | 3.25 | 1.69 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.05 | 4/7/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | 0.90 | % | 0.00 | 1 | 0 | 0.46 | 0.10 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 4/7/2026 4:00:10 PM EST | |||
| 105.00 | 0.23 | 0.70 | 0.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | -0.06 | 0.01 | -0.04 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.01 | -0.03 | 4/7/2026 4:00:10 PM EST | |||
| 113.00 | 0.08 | 3.35 | 1.72 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.13 | 0.01 | -0.06 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |
| 114.00 | 0.20 | 3.60 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 115.00 | 0.35 | 3.75 | 2.05 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 116.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 117.00 | 0.70 | 3.80 | 2.25 | 1.96 | % | 0.02 | 20 | 0 | 0.42 | -0.18 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 118.00 | 1.36 | 2.98 | 2.17 | 1.61 | % | 0.02 | 1 | 0 | 0.41 | -0.20 | 0.01 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 119.00 | 0.71 | 4.15 | 2.43 | 1.88 | % | 0.02 | 1 | 0 | 0.40 | -0.21 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 120.00 | 1.09 | 4.45 | 2.77 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 121.00 | 1.32 | 4.75 | 3.04 | % | 0.03 | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 122.00 | 1.75 | 4.80 | 3.28 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 123.00 | 1.43 | 4.95 | 3.19 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.28 | 0.02 | -0.08 | 4/2/2026 | 4/7/2026 4:00:10 PM EST |
| 124.00 | 2.16 | 5.35 | 3.76 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 125.00 | 3.15 | 5.00 | 4.08 | 3.97 | -0.40 | -9.16% | 0.03 | 1 | 1 | 0.40 | -0.32 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 126.00 | 2.55 | 5.85 | 4.20 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 127.00 | 3.60 | 5.50 | 4.55 | 4.55 | % | 0.04 | 4 | 0 | 0.38 | -0.36 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 128.00 | 3.75 | 6.05 | 4.90 | 4.83 | -1.17 | -19.50% | 0.04 | 5 | 1 | 0.37 | -0.38 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 129.00 | 3.95 | 6.90 | 5.43 | 5.14 | % | 0.04 | 2 | 0 | 0.38 | -0.40 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 130.00 | 5.05 | 6.95 | 6.00 | 6.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.43 | 0.02 | -0.08 | 4/6/2026 | 4/7/2026 4:00:10 PM EST |
| 131.00 | 5.20 | 7.45 | 6.33 | 6.17 | -0.89 | -12.61% | 0.05 | 2 | 1 | 0.37 | -0.45 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 132.00 | 5.70 | 8.00 | 6.85 | 6.59 | % | 0.05 | 2 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 133.00 | 6.05 | 8.50 | 7.28 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 134.00 | 6.65 | 9.15 | 7.90 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.02 | -0.08 | 4/7/2026 4:00:10 PM EST | |||
| 135.00 | 7.40 | 9.65 | 8.53 | 8.48 | -1.47 | -14.78% | 0.06 | 1 | 2 | 0.37 | -0.55 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST |
| 136.00 | 8.15 | 10.40 | 9.28 | 9.03 | % | 0.07 | 2 | 0 | 0.39 | -0.57 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 137.00 | 8.30 | 12.20 | 10.25 | 9.94 | % | 0.07 | 1 | 0 | 0.40 | -0.59 | 0.02 | -0.08 | 4/7/2026 | 4/7/2026 4:00:10 PM EST | |
| 138.00 | 9.40 | 12.45 | 10.93 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 139.00 | 9.70 | 13.35 | 11.53 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 140.00 | 10.80 | 13.85 | 12.33 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 141.00 | 11.65 | 14.90 | 13.28 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 142.00 | 12.30 | 15.45 | 13.88 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 143.00 | 12.75 | 16.15 | 14.45 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.07 | 4/7/2026 4:00:10 PM EST | |||
| 145.00 | 14.30 | 17.35 | 15.83 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 150.00 | 18.60 | 22.40 | 20.50 | % | 0.14 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.06 | 4/7/2026 4:00:10 PM EST | |||
| 155.00 | 23.15 | 26.95 | 25.05 | % | 0.16 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.05 | 4/7/2026 4:00:10 PM EST | |||
| 160.00 | 27.85 | 31.50 | 29.68 | % | 0.19 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 4/7/2026 4:00:10 PM EST |