Options Chain for CONOCOPHILLIPS COM (COP) - $122.96 as of 4/10/2026 7:07:51 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 | 41.60 | 45.50 | 43.55 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 36.60 | 40.55 | 38.58 | % | 0.51 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 80.00 | 31.75 | 35.60 | 33.68 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 85.00 | 26.85 | 30.70 | 28.78 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 90.00 | 23.05 | 25.85 | 24.45 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 95.00 | 18.10 | 21.10 | 19.60 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 100.00 | 13.85 | 16.35 | 15.10 | % | 0.15 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 105.00 | 9.55 | 12.25 | 10.90 | % | 0.10 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 106.00 | 8.95 | 11.50 | 10.23 | % | 0.10 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 107.00 | 8.30 | 9.40 | 8.85 | % | 0.08 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 108.00 | 7.60 | 8.75 | 8.18 | % | 0.08 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 109.00 | 7.10 | 8.10 | 7.60 | % | 0.07 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 110.00 | 6.30 | 7.55 | 6.93 | % | 0.06 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 111.00 | 5.90 | 6.90 | 6.40 | % | 0.06 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 112.00 | 5.20 | 6.45 | 5.83 | % | 0.05 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 113.00 | 4.85 | 5.85 | 5.35 | % | 0.05 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 114.00 | 4.35 | 6.20 | 5.28 | % | 0.05 | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 115.00 | 3.90 | 4.95 | 4.43 | 4.61 | -4.99 | -51.98% | 0.04 | 4 | 6 | 0.34 | 0.70 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 116.00 | 3.50 | 5.00 | 4.25 | % | 0.04 | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 117.00 | 3.05 | 4.80 | 3.93 | % | 0.03 | 0 | 0 | 0.34 | 0.64 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 118.00 | 2.67 | 4.35 | 3.51 | 3.40 | -3.70 | -52.12% | 0.03 | 2 | 6 | 0.33 | 0.62 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 119.00 | 2.36 | 3.50 | 2.93 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.59 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 120.00 | 2.03 | 3.80 | 2.92 | 8.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.56 | 0.03 | -0.06 | 4/9/2026 | 4/16/2026 3:59:58 PM EST |
| 121.00 | 1.55 | 3.00 | 2.28 | 2.30 | -3.44 | -59.93% | 0.02 | 5 | 4 | 0.33 | 0.53 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 122.00 | 1.44 | 2.95 | 2.20 | 2.51 | -2.53 | -50.20% | 0.02 | 1 | 2 | 0.34 | 0.50 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 123.00 | 1.44 | 2.33 | 1.89 | % | 0.02 | 0 | 0 | 0.33 | 0.47 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 124.00 | 0.50 | 3.45 | 1.98 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.44 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 125.00 | 1.15 | 1.63 | 1.39 | 1.35 | -2.48 | -64.76% | 0.01 | 13 | 16 | 0.32 | 0.42 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 126.00 | 0.56 | 1.91 | 1.24 | % | 0.01 | 0 | 0 | 0.32 | 0.39 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 127.00 | 0.16 | 2.24 | 1.20 | 1.61 | -0.96 | -37.36% | 0.01 | 1 | 1 | 0.33 | 0.36 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 128.00 | 0.80 | 2.66 | 1.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.32 | 0.34 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 129.00 | 0.70 | 2.93 | 1.82 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.31 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 130.00 | 0.50 | 1.71 | 1.11 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.29 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 131.00 | 0.40 | 1.50 | 0.95 | 1.39 | % | 0.01 | 9 | 0 | 0.34 | 0.26 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 132.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 133.00 | 0.01 | 2.63 | 1.32 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.22 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 134.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 135.00 | 0.25 | 0.97 | 0.61 | 1.00 | % | 0.00 | 144 | 0 | 0.49 | 0.18 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 136.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 137.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 138.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 139.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 0.10 | 0.88 | 0.49 | 1.03 | +0.03 | +3.00% | 0.00 | 71 | 1 | 0.47 | 0.11 | 0.01 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 142.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 0.05 | 0.78 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 11 | 15 | 0.40 | 0.07 | 0.01 | -0.02 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 150.00 | 0.02 | 0.63 | 0.33 | 0.39 | % | 0.00 | 14 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 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 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.38 | 0.69 | 0.70 | % | 0.01 | 20 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 100.00 | 0.49 | 1.92 | 1.21 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.04 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 105.00 | 1.74 | 2.34 | 2.04 | 1.97 | +1.08 | +121.35% | 0.02 | 4 | 19 | 0.35 | -0.11 | 0.01 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 106.00 | 1.92 | 3.00 | 2.46 | % | 0.02 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 107.00 | 2.12 | 3.25 | 2.69 | 2.72 | % | 0.03 | 2 | 0 | 0.43 | -0.13 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 108.00 | 1.94 | 3.45 | 2.70 | % | 0.03 | 0 | 0 | 0.31 | -0.16 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 109.00 | 2.92 | 3.80 | 3.36 | % | 0.03 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 110.00 | 3.05 | 4.15 | 3.60 | 3.54 | +1.92 | +118.52% | 0.03 | 5 | 57 | 0.35 | -0.19 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 111.00 | 3.75 | 4.35 | 4.05 | 4.01 | +2.16 | +116.76% | 0.04 | 28 | 152 | 0.35 | -0.21 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 112.00 | 4.00 | 4.85 | 4.43 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.33 | -0.23 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 113.00 | 4.50 | 5.45 | 4.98 | 4.43 | +2.01 | +83.06% | 0.04 | 1 | 10 | 0.34 | -0.25 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 114.00 | 5.05 | 5.90 | 5.48 | 5.57 | +2.89 | +107.84% | 0.05 | 8 | 24 | 0.37 | -0.27 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 115.00 | 5.60 | 6.40 | 6.00 | 6.01 | +3.08 | +105.12% | 0.05 | 1 | 7 | 0.34 | -0.30 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 116.00 | 6.20 | 7.00 | 6.60 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.33 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 117.00 | 6.85 | 7.65 | 7.25 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.36 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 118.00 | 7.55 | 8.45 | 8.00 | 8.05 | +4.05 | +101.25% | 0.07 | 31 | 162 | 0.32 | -0.38 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 119.00 | 8.25 | 9.05 | 8.65 | 4.56 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.34 | -0.41 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 120.00 | 8.20 | 9.90 | 9.05 | 4.87 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.34 | -0.44 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 121.00 | 9.60 | 10.80 | 10.20 | 10.03 | +4.58 | +84.04% | 0.08 | 9 | 25 | 0.34 | -0.47 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 122.00 | 9.50 | 11.45 | 10.48 | 6.88 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.33 | -0.50 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 123.00 | 9.65 | 13.20 | 11.43 | 5.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.53 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 124.00 | 10.50 | 14.20 | 12.35 | % | 0.10 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 125.00 | 11.40 | 13.90 | 12.65 | 9.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.58 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 126.00 | 12.20 | 15.10 | 13.65 | % | 0.11 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 127.00 | 13.10 | 15.65 | 14.38 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.64 | 0.03 | -0.06 | 4/9/2026 | 4/16/2026 3:59:58 PM EST |
| 128.00 | 14.00 | 16.55 | 15.28 | % | 0.12 | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 129.00 | 14.80 | 18.80 | 16.80 | % | 0.13 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 130.00 | 15.80 | 18.45 | 17.13 | % | 0.13 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 131.00 | 16.70 | 19.60 | 18.15 | % | 0.14 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 132.00 | 17.60 | 21.40 | 19.50 | % | 0.15 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 133.00 | 18.40 | 22.55 | 20.48 | % | 0.15 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 134.00 | 19.50 | 23.20 | 21.35 | % | 0.16 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 135.00 | 20.45 | 23.90 | 22.18 | % | 0.16 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 136.00 | 21.40 | 24.80 | 23.10 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 137.00 | 22.35 | 26.25 | 24.30 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 138.00 | 23.35 | 27.25 | 25.30 | % | 0.18 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 139.00 | 24.30 | 27.05 | 25.68 | % | 0.18 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 140.00 | 25.55 | 28.65 | 27.10 | % | 0.19 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 141.00 | 26.25 | 29.90 | 28.08 | % | 0.20 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 142.00 | 27.25 | 31.05 | 29.15 | % | 0.21 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 145.00 | 30.20 | 32.90 | 31.55 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 150.00 | 35.15 | 38.05 | 36.60 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 155.00 | 40.10 | 42.80 | 41.45 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 160.00 | 45.00 | 48.85 | 46.93 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 165.00 | 50.00 | 53.90 | 51.95 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST |