Options Chain for CONOCOPHILLIPS COM (COP) - $114.99 as of 5/29/2026 2:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.40 | 66.00 | 64.20 | % | 1.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 55.00 | 57.45 | 61.00 | 59.23 | % | 1.08 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 60.00 | 52.70 | 55.45 | 54.08 | % | 0.90 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 65.00 | 47.70 | 50.50 | 49.10 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 70.00 | 42.75 | 45.65 | 44.20 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 75.00 | 37.80 | 40.60 | 39.20 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 80.00 | 33.05 | 35.30 | 34.18 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 85.00 | 28.10 | 30.35 | 29.23 | 28.83 | % | 0.34 | 126 | 1 | 0.66 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST | |
| 87.50 | 25.65 | 27.90 | 26.78 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 90.00 | 23.20 | 25.50 | 24.35 | 44.03 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 5/29/2026 1:59:08 PM EST |
| 92.50 | 20.80 | 23.10 | 21.95 | 33.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 5/1/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 18.55 | 20.20 | 19.38 | 20.44 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.42 | 0.94 | 0.01 | -0.03 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 97.50 | 16.15 | 18.45 | 17.30 | 18.23 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.46 | 0.92 | 0.01 | -0.03 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 13.95 | 16.25 | 15.10 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 293 | 0.44 | 0.88 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 105.00 | 10.15 | 11.75 | 10.95 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 655 | 0.31 | 0.78 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 110.00 | 7.30 | 7.85 | 7.58 | 7.92 | -1.48 | -15.75% | 0.07 | 1 | 362 | 0.32 | 0.65 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 115.00 | 4.90 | 5.10 | 5.00 | 5.00 | -0.70 | -12.29% | 0.04 | 93 | 524 | 0.32 | 0.50 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 120.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.60 | -16.44% | 0.03 | 1,449 | 3,602 | 0.32 | 0.36 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 125.00 | 1.78 | 1.92 | 1.85 | 1.82 | -0.33 | -15.35% | 0.01 | 61 | 5,506 | 0.32 | 0.24 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 130.00 | 1.01 | 1.17 | 1.09 | 1.01 | -0.25 | -19.85% | 0.01 | 239 | 6,107 | 0.33 | 0.16 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 135.00 | 0.57 | 0.85 | 0.71 | 0.68 | -0.13 | -16.05% | 0.01 | 229 | 2,833 | 0.34 | 0.10 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 140.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.08 | -17.03% | 0.00 | 6 | 1,963 | 0.35 | 0.07 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 145.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 101 | 736 | 0.37 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 150.00 | 0.03 | 0.33 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.36 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 155.00 | 0.01 | 0.26 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.37 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 160.00 | 0.01 | 0.70 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:08 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:08 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:08 PM EST |
| 180.00 | 0.00 | 0.31 | 0.16 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:59:08 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 1:59:08 PM EST |
| 190.00 | 0.01 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 75.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.51 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:08 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:08 PM EST |
| 87.50 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.43 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.40 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 92.50 | 0.05 | 0.48 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.04 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 0.32 | 0.50 | 0.41 | 0.50 | +0.10 | +25.00% | 0.00 | 2 | 2,346 | 0.34 | -0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 97.50 | 0.39 | 0.75 | 0.57 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 359 | 0.33 | -0.08 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 0.75 | 0.93 | 0.84 | 0.82 | +0.06 | +7.90% | 0.01 | 23 | 573 | 0.32 | -0.12 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 105.00 | 1.69 | 1.78 | 1.74 | 1.78 | +0.18 | +11.25% | 0.02 | 20 | 1,245 | 0.32 | -0.22 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 110.00 | 3.15 | 3.40 | 3.28 | 3.23 | +0.18 | +5.91% | 0.03 | 94 | 2,944 | 0.32 | -0.35 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 115.00 | 5.50 | 5.65 | 5.58 | 5.65 | +0.45 | +8.66% | 0.05 | 87 | 1,694 | 0.31 | -0.50 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 120.00 | 8.50 | 9.50 | 9.00 | 8.94 | +0.84 | +10.37% | 0.07 | 11 | 1,619 | 0.33 | -0.64 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 125.00 | 11.90 | 13.40 | 12.65 | 10.84 | 0.00 | 0.00% | 0.10 | 0 | 936 | 0.31 | -0.76 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 130.00 | 16.15 | 17.75 | 16.95 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 583 | 0.40 | -0.84 | 0.02 | -0.04 | 5/19/2026 | 5/29/2026 1:59:08 PM EST |
| 135.00 | 20.80 | 23.05 | 21.93 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 250 | 0.49 | -0.90 | 0.01 | -0.03 | 5/5/2026 | 5/29/2026 1:59:08 PM EST |
| 140.00 | 25.30 | 27.90 | 26.60 | 26.07 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.54 | -0.93 | 0.01 | -0.02 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 145.00 | 30.20 | 32.75 | 31.48 | 25.60 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.59 | -0.96 | 0.01 | -0.01 | 4/8/2026 | 5/29/2026 1:59:08 PM EST |
| 150.00 | 35.20 | 38.10 | 36.65 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 155.00 | 39.60 | 43.20 | 41.40 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 160.00 | 44.25 | 48.20 | 46.23 | 29.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 1:59:08 PM EST |
| 165.00 | 49.90 | 53.20 | 51.55 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 170.00 | 54.40 | 58.20 | 56.30 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 175.00 | 59.60 | 63.20 | 61.40 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 180.00 | 64.60 | 68.20 | 66.40 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 185.00 | 70.20 | 73.15 | 71.68 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 190.00 | 75.20 | 78.10 | 76.65 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST |