Options Chain for CONOCOPHILLIPS COM (COP) - $117.87 as of 5/12/2026 8:52:26 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 | 46.15 | 50.20 | 48.18 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 75.00 | 41.05 | 45.20 | 43.13 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 80.00 | 36.30 | 40.25 | 38.28 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 85.00 | 31.35 | 35.35 | 33.35 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 90.00 | 27.30 | 29.35 | 28.33 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 95.00 | 22.45 | 24.55 | 23.50 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 100.00 | 17.75 | 19.80 | 18.78 | % | 0.19 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 102.00 | 15.95 | 18.15 | 17.05 | % | 0.17 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 103.00 | 15.05 | 17.30 | 16.18 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 104.00 | 13.55 | 16.60 | 15.08 | % | 0.14 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 105.00 | 13.35 | 15.35 | 14.35 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 106.00 | 12.50 | 14.55 | 13.53 | % | 0.13 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 107.00 | 11.70 | 13.75 | 12.73 | % | 0.12 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 108.00 | 10.90 | 13.00 | 11.95 | % | 0.11 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 109.00 | 10.15 | 12.40 | 11.28 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 110.00 | 9.55 | 11.20 | 10.38 | 8.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.73 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 111.00 | 9.05 | 10.60 | 9.83 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 112.00 | 8.00 | 10.55 | 9.28 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 113.00 | 7.85 | 9.10 | 8.48 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 114.00 | 7.40 | 8.35 | 7.88 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | 0.63 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 115.00 | 6.35 | 7.70 | 7.03 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.60 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 116.00 | 6.05 | 7.20 | 6.63 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 117.00 | 5.25 | 6.55 | 5.90 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.34 | 0.54 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 118.00 | 5.20 | 6.05 | 5.63 | 5.90 | % | 0.05 | 1 | 0 | 0.35 | 0.51 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 119.00 | 3.95 | 5.60 | 4.78 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 120.00 | 4.15 | 5.15 | 4.65 | 4.49 | +0.73 | +19.42% | 0.04 | 14 | 5 | 0.35 | 0.45 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 121.00 | 3.80 | 4.65 | 4.23 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 122.00 | 3.15 | 4.30 | 3.73 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 123.00 | 3.05 | 3.95 | 3.50 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 124.00 | 1.89 | 3.65 | 2.77 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 125.00 | 2.60 | 3.25 | 2.93 | 2.92 | +0.85 | +41.07% | 0.02 | 1 | 10 | 0.35 | 0.31 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 126.00 | 1.84 | 2.89 | 2.37 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 127.00 | 1.59 | 2.69 | 2.14 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 128.00 | 1.13 | 2.57 | 1.85 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.02 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 129.00 | 0.54 | 2.54 | 1.54 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 130.00 | 0.64 | 2.97 | 1.81 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 131.00 | 1.06 | 3.05 | 2.06 | % | 0.02 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 132.00 | 0.93 | 1.54 | 1.24 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 133.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 135.00 | 0.56 | 1.95 | 1.26 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 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 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 100.00 | 0.04 | 1.05 | 0.55 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.08 | 0.01 | -0.02 | 5/8/2026 | 5/12/2026 3:59:47 PM EST |
| 102.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 103.00 | 0.45 | 1.55 | 1.00 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 104.00 | 0.39 | 2.30 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 105.00 | 0.85 | 1.80 | 1.33 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 106.00 | 0.68 | 2.04 | 1.36 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 107.00 | 1.01 | 2.56 | 1.79 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 108.00 | 1.02 | 2.57 | 1.80 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 109.00 | 1.46 | 2.67 | 2.07 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.02 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 110.00 | 1.91 | 3.05 | 2.48 | 2.57 | -0.83 | -24.42% | 0.02 | 40 | 1 | 0.34 | -0.27 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 111.00 | 2.07 | 3.05 | 2.56 | 2.68 | -1.22 | -31.29% | 0.02 | 1 | 55 | 0.33 | -0.30 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 112.00 | 2.41 | 3.20 | 2.81 | 2.98 | -1.22 | -29.05% | 0.03 | 1 | 1 | 0.32 | -0.32 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 113.00 | 2.72 | 4.20 | 3.46 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 114.00 | 3.05 | 4.35 | 3.70 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.37 | 0.03 | -0.06 | 5/8/2026 | 5/12/2026 3:59:47 PM EST |
| 115.00 | 3.25 | 4.95 | 4.10 | 4.54 | -0.88 | -16.24% | 0.04 | 40 | 2 | 0.33 | -0.40 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 116.00 | 3.80 | 5.20 | 4.50 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 117.00 | 4.25 | 6.00 | 5.13 | % | 0.04 | 0 | 0 | 0.33 | -0.46 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 118.00 | 4.75 | 6.20 | 5.48 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.49 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 119.00 | 5.10 | 6.70 | 5.90 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 120.00 | 5.80 | 7.30 | 6.55 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.55 | 0.03 | -0.06 | 5/7/2026 | 5/12/2026 3:59:47 PM EST |
| 121.00 | 6.45 | 8.00 | 7.23 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 122.00 | 6.80 | 8.60 | 7.70 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 123.00 | 7.40 | 9.10 | 8.25 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.03 | -0.06 | 5/12/2026 3:59:47 PM EST | |||
| 124.00 | 7.95 | 9.85 | 8.90 | % | 0.07 | 0 | 0 | 0.31 | -0.66 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 125.00 | 8.90 | 10.40 | 9.65 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 126.00 | 9.15 | 11.25 | 10.20 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 127.00 | 9.60 | 12.00 | 10.80 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 128.00 | 10.60 | 12.75 | 11.68 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.05 | 5/12/2026 3:59:47 PM EST | |||
| 129.00 | 11.35 | 13.70 | 12.53 | % | 0.10 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 130.00 | 12.05 | 14.40 | 13.23 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 131.00 | 13.35 | 15.20 | 14.28 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 132.00 | 14.20 | 16.05 | 15.13 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 133.00 | 14.85 | 16.95 | 15.90 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.04 | 5/12/2026 3:59:47 PM EST | |||
| 135.00 | 16.80 | 18.70 | 17.75 | % | 0.13 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 140.00 | 21.35 | 23.40 | 22.38 | % | 0.16 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 145.00 | 25.90 | 28.25 | 27.08 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 150.00 | 30.20 | 34.15 | 32.18 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 155.00 | 35.15 | 39.15 | 37.15 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 160.00 | 40.20 | 44.15 | 42.18 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST | |||
| 165.00 | 45.15 | 49.15 | 47.15 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:47 PM EST |