Options Chain for CONOCOPHILLIPS COM (COP) - $133.04 as of 3/27/2026 5:44:42 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 | 62.00 | 66.10 | 64.05 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 75.00 | 57.05 | 61.10 | 59.08 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 80.00 | 52.10 | 56.15 | 54.13 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 85.00 | 47.15 | 51.15 | 49.15 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 42.05 | 46.20 | 44.13 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 95.00 | 37.20 | 41.30 | 39.25 | % | 0.41 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 100.00 | 32.50 | 36.20 | 34.35 | % | 0.34 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 105.00 | 27.90 | 31.40 | 29.65 | % | 0.28 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 23.40 | 26.70 | 25.05 | 25.14 | % | 0.23 | 57 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 115.00 | 18.95 | 22.25 | 20.60 | % | 0.18 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 116.00 | 17.60 | 21.60 | 19.60 | % | 0.17 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 117.00 | 16.60 | 20.75 | 18.68 | % | 0.16 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 118.00 | 15.80 | 19.90 | 17.85 | % | 0.15 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 119.00 | 15.00 | 18.90 | 16.95 | % | 0.14 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 14.20 | 18.10 | 16.15 | % | 0.13 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 121.00 | 13.40 | 17.35 | 15.38 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 122.00 | 12.60 | 16.70 | 14.65 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 123.00 | 11.85 | 15.90 | 13.88 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 124.00 | 11.60 | 15.05 | 13.33 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 125.00 | 10.85 | 14.35 | 12.60 | 12.68 | % | 0.10 | 1 | 0 | 0.41 | 0.73 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 126.00 | 10.25 | 13.45 | 11.85 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 127.00 | 9.05 | 13.05 | 11.05 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 128.00 | 8.50 | 12.40 | 10.45 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 129.00 | 9.10 | 10.85 | 9.98 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 130.00 | 7.90 | 10.55 | 9.23 | 9.34 | % | 0.07 | 54 | 0 | 0.39 | 0.62 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 131.00 | 7.80 | 9.40 | 8.60 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 132.00 | 6.20 | 10.00 | 8.10 | % | 0.06 | 0 | 0 | 0.39 | 0.58 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 133.00 | 6.10 | 7.85 | 6.98 | 7.90 | +0.95 | +13.67% | 0.05 | 2 | 3 | 0.35 | 0.55 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 134.00 | 5.45 | 7.70 | 6.58 | 6.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.53 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 135.00 | 6.10 | 7.20 | 6.65 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.51 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 136.00 | 4.15 | 8.05 | 6.10 | % | 0.04 | 0 | 0 | 0.38 | 0.48 | 0.02 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 137.00 | 3.75 | 7.60 | 5.68 | % | 0.04 | 0 | 0 | 0.38 | 0.46 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 138.00 | 4.80 | 6.25 | 5.53 | 5.20 | % | 0.04 | 5 | 0 | 0.39 | 0.44 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 139.00 | 3.30 | 5.25 | 4.28 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 140.00 | 4.05 | 5.00 | 4.53 | 4.65 | +0.36 | +8.40% | 0.03 | 26 | 2 | 0.38 | 0.39 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 141.00 | 3.80 | 4.50 | 4.15 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 142.00 | 2.18 | 5.90 | 4.04 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 143.00 | 1.60 | 5.60 | 3.60 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 145.00 | 2.45 | 3.25 | 2.85 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 150.00 | 1.37 | 2.15 | 1.76 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.67 | 1.78 | 1.23 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.05 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.01 | 0.58 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.03 | 0.80 | 0.42 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.02 | 1.12 | 0.57 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.03 | 0.97 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 117.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 119.00 | 0.02 | 3.85 | 1.94 | % | 0.02 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 1.20 | 2.38 | 1.79 | 2.00 | % | 0.01 | 1 | 0 | 0.38 | -0.19 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 121.00 | 0.22 | 4.15 | 2.19 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 122.00 | 0.32 | 4.40 | 2.36 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 123.00 | 0.54 | 4.65 | 2.60 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 124.00 | 1.08 | 3.50 | 2.29 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | -0.26 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 125.00 | 1.98 | 3.60 | 2.79 | % | 0.02 | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 126.00 | 1.56 | 4.85 | 3.21 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 127.00 | 1.86 | 5.70 | 3.78 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 128.00 | 2.39 | 6.05 | 4.22 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 129.00 | 3.90 | 5.60 | 4.75 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 130.00 | 4.35 | 5.50 | 4.93 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.38 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 131.00 | 4.80 | 5.70 | 5.25 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 132.00 | 3.80 | 7.50 | 5.65 | % | 0.04 | 0 | 0 | 0.37 | -0.42 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 133.00 | 4.25 | 8.10 | 6.18 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 134.00 | 4.75 | 8.40 | 6.58 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.02 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 135.00 | 5.30 | 9.30 | 7.30 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.02 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 136.00 | 5.85 | 9.75 | 7.80 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 137.00 | 6.40 | 10.00 | 8.20 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 138.00 | 7.00 | 10.55 | 8.78 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 139.00 | 8.70 | 9.95 | 9.33 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 140.00 | 9.20 | 10.55 | 9.88 | % | 0.07 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 141.00 | 8.95 | 12.30 | 10.63 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 142.00 | 9.65 | 13.45 | 11.55 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 143.00 | 10.30 | 14.10 | 12.20 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 145.00 | 11.85 | 14.95 | 13.40 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 150.00 | 15.85 | 19.15 | 17.50 | % | 0.12 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 155.00 | 20.25 | 23.60 | 21.93 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST |