Options Chain for CONOCOPHILLIPS COM (COP) - $124.37 as of 4/24/2026 2:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 77.15 | 80.70 | 78.93 | % | 1.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 45.00 | 74.55 | 78.40 | 76.48 | % | 1.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 47.50 | 72.05 | 75.60 | 73.83 | % | 1.55 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 50.00 | 69.55 | 73.00 | 71.28 | % | 1.43 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 55.00 | 64.65 | 68.00 | 66.33 | % | 1.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 60.00 | 59.60 | 62.90 | 61.25 | 65.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 65.00 | 54.60 | 58.30 | 56.45 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 70.00 | 49.65 | 53.20 | 51.43 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 75.00 | 44.60 | 48.15 | 46.38 | % | 0.62 | 0 | 85 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 77.50 | 42.10 | 45.55 | 43.83 | % | 0.57 | 0 | 60 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 80.00 | 39.65 | 43.55 | 41.60 | 41.55 | 0.00 | 0.00% | 0.52 | 0 | 37 | 0.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:32 PM EST |
| 82.50 | 37.20 | 40.60 | 38.90 | 44.95 | 0.00 | 0.00% | 0.47 | 0 | 253 | 0.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:32 PM EST |
| 85.00 | 34.70 | 37.80 | 36.25 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 91 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 87.50 | 32.25 | 35.80 | 34.03 | 33.95 | +4.78 | +16.39% | 0.39 | 1 | 229 | 0.70 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 90.00 | 29.75 | 33.25 | 31.50 | 31.22 | +6.62 | +26.92% | 0.35 | 40 | 342 | 0.66 | 0.98 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 92.50 | 27.35 | 30.00 | 28.68 | % | 0.31 | 0 | 325 | 0.62 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:32 PM EST | |||
| 95.00 | 25.20 | 27.55 | 26.38 | 27.50 | 0.00 | 0.00% | 0.28 | 0 | 10,496 | 0.58 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:32 PM EST |
| 97.50 | 23.05 | 25.60 | 24.33 | 24.61 | 0.00 | 0.00% | 0.25 | 0 | 649 | 0.58 | 0.94 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:32 PM EST |
| 100.00 | 20.30 | 22.70 | 21.50 | 18.14 | 0.00 | 0.00% | 0.21 | 0 | 2,474 | 0.44 | 0.92 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:32 PM EST |
| 105.00 | 16.30 | 18.00 | 17.15 | 16.85 | -3.80 | -18.41% | 0.16 | 10 | 3,073 | 0.31 | 0.86 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 110.00 | 12.55 | 13.90 | 13.23 | 13.60 | -2.76 | -16.87% | 0.12 | 47 | 5,134 | 0.33 | 0.78 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 115.00 | 9.50 | 10.45 | 9.98 | 9.75 | -2.82 | -22.44% | 0.09 | 17 | 4,162 | 0.34 | 0.68 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 120.00 | 6.90 | 7.25 | 7.08 | 6.70 | -2.15 | -24.30% | 0.06 | 63 | 6,809 | 0.34 | 0.56 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 125.00 | 4.60 | 4.90 | 4.75 | 4.70 | -1.45 | -23.58% | 0.04 | 428 | 2,820 | 0.34 | 0.44 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 130.00 | 2.95 | 3.20 | 3.08 | 2.91 | -1.38 | -32.17% | 0.02 | 368 | 7,229 | 0.33 | 0.33 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 135.00 | 1.83 | 2.07 | 1.95 | 1.85 | -0.93 | -33.46% | 0.01 | 70 | 1,971 | 0.33 | 0.24 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 140.00 | 1.10 | 1.39 | 1.25 | 1.16 | -0.59 | -33.72% | 0.01 | 9 | 1,872 | 0.34 | 0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 145.00 | 0.70 | 0.96 | 0.83 | 0.74 | -0.31 | -29.53% | 0.01 | 131 | 1,308 | 0.35 | 0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 150.00 | 0.31 | 0.80 | 0.56 | 0.65 | -0.10 | -13.34% | 0.00 | 1 | 1,312 | 0.36 | 0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 155.00 | 0.10 | 0.60 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.36 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 160.00 | 0.01 | 0.67 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.36 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:32 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.55 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:32 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.55 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:32 PM EST |
| 175.00 | 0.01 | 0.47 | 0.24 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:32 PM EST |
| 180.00 | 0.03 | 0.19 | 0.11 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 185.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.24 | -80.00% | 0.00 | 6 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 190.00 | 0.03 | 0.61 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:32 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:32 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 217 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 200 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:32 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 944 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:32 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,567 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 793 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 75.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 77.50 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 156 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 80.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,801 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 85.00 | 0.02 | 0.28 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 87.50 | 0.14 | 0.32 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.45 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:32 PM EST |
| 90.00 | 0.11 | 0.54 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,940 | 0.44 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:32 PM EST |
| 92.50 | 0.16 | 0.50 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.41 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:32 PM EST |
| 95.00 | 0.40 | 0.46 | 0.43 | 0.46 | +0.07 | +17.95% | 0.00 | 311 | 1,111 | 0.40 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 97.50 | 0.54 | 0.62 | 0.58 | 0.57 | +0.02 | +3.64% | 0.01 | 38 | 1,640 | 0.40 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 100.00 | 0.72 | 0.87 | 0.80 | 0.80 | +0.13 | +19.41% | 0.01 | 264 | 2,321 | 0.39 | -0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 105.00 | 1.24 | 1.50 | 1.37 | 1.35 | +0.45 | +50.00% | 0.01 | 2 | 3,133 | 0.37 | -0.14 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 110.00 | 2.17 | 2.27 | 2.22 | 2.37 | +0.66 | +38.60% | 0.02 | 31 | 2,223 | 0.35 | -0.22 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 115.00 | 3.55 | 3.70 | 3.63 | 3.86 | +1.02 | +35.92% | 0.03 | 65 | 2,730 | 0.35 | -0.32 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 120.00 | 5.55 | 5.75 | 5.65 | 5.97 | +1.50 | +33.56% | 0.05 | 14 | 1,424 | 0.34 | -0.44 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 125.00 | 8.25 | 8.50 | 8.38 | 8.45 | +1.81 | +27.26% | 0.07 | 3 | 732 | 0.34 | -0.56 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 130.00 | 11.50 | 12.80 | 12.15 | 12.39 | +2.64 | +27.08% | 0.09 | 125 | 701 | 0.36 | -0.67 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:32 PM EST |
| 135.00 | 15.00 | 16.80 | 15.90 | 16.41 | 0.00 | 0.00% | 0.12 | 0 | 375 | 0.36 | -0.76 | 0.02 | -0.04 | 4/8/2026 | 4/24/2026 3:59:32 PM EST |
| 140.00 | 19.35 | 22.05 | 20.70 | 22.49 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.41 | -0.84 | 0.01 | -0.04 | 4/14/2026 | 4/24/2026 3:59:32 PM EST |
| 145.00 | 23.90 | 26.65 | 25.28 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.39 | -0.89 | 0.01 | -0.03 | 4/2/2026 | 4/24/2026 3:59:32 PM EST |
| 150.00 | 28.85 | 31.35 | 30.10 | % | 0.20 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:32 PM EST | |||
| 155.00 | 33.15 | 36.20 | 34.68 | 29.28 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.64 | -0.96 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 3:59:32 PM EST |
| 160.00 | 37.90 | 41.15 | 39.53 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:32 PM EST | |||
| 165.00 | 42.60 | 46.10 | 44.35 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:32 PM EST | |||
| 170.00 | 47.55 | 51.00 | 49.28 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 175.00 | 52.65 | 55.95 | 54.30 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 180.00 | 58.05 | 60.90 | 59.48 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 185.00 | 63.05 | 65.90 | 64.48 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 190.00 | 67.60 | 70.95 | 69.28 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 195.00 | 72.35 | 75.95 | 74.15 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST | |||
| 200.00 | 77.00 | 80.95 | 78.98 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:32 PM EST |