Options Chain for CONOCOPHILLIPS COM (COP) - $115.36 as of 6/12/2026 4:02:19 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 | 41.10 | 44.50 | 42.80 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 75.00 | 36.15 | 39.50 | 37.83 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 80.00 | 31.15 | 34.55 | 32.85 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 85.00 | 26.20 | 29.60 | 27.90 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 90.00 | 21.55 | 24.65 | 23.10 | 28.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 95.00 | 17.10 | 19.45 | 18.28 | 17.51 | -4.64 | -20.95% | 0.19 | 10 | 23 | 0.54 | 0.95 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 100.00 | 12.60 | 14.80 | 13.70 | 16.77 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.46 | 0.89 | 0.02 | -0.05 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 105.00 | 8.55 | 10.80 | 9.68 | % | 0.09 | 0 | 1 | 0.31 | 0.78 | 0.03 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 106.00 | 7.80 | 10.05 | 8.93 | % | 0.08 | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 107.00 | 6.80 | 9.40 | 8.10 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 108.00 | 6.30 | 8.70 | 7.50 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 109.00 | 5.80 | 8.10 | 6.95 | % | 0.06 | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 110.00 | 5.75 | 7.40 | 6.58 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 111.00 | 4.70 | 6.95 | 5.83 | % | 0.05 | 0 | 0 | 0.32 | 0.60 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 112.00 | 4.65 | 5.65 | 5.15 | 5.02 | % | 0.05 | 1 | 0 | 0.31 | 0.56 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 113.00 | 4.35 | 5.15 | 4.75 | % | 0.04 | 0 | 0 | 0.32 | 0.53 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 114.00 | 3.75 | 4.70 | 4.23 | 4.33 | % | 0.04 | 1 | 0 | 0.31 | 0.49 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 115.00 | 3.50 | 4.25 | 3.88 | 3.88 | % | 0.03 | 1 | 0 | 0.32 | 0.46 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 116.00 | 2.97 | 3.85 | 3.41 | 8.76 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | 0.43 | 0.03 | -0.07 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 117.00 | 2.73 | 3.25 | 2.99 | 3.05 | -2.25 | -42.46% | 0.03 | 20 | 23 | 0.31 | 0.40 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 118.00 | 2.23 | 3.15 | 2.69 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.31 | 0.36 | 0.03 | -0.06 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 119.00 | 1.92 | 2.83 | 2.38 | 4.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.33 | 0.03 | -0.06 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 120.00 | 1.92 | 2.56 | 2.24 | 2.18 | -2.32 | -51.56% | 0.02 | 10 | 12 | 0.32 | 0.30 | 0.03 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 121.00 | 1.38 | 2.31 | 1.85 | 2.00 | -3.87 | -65.93% | 0.02 | 2 | 3 | 0.31 | 0.28 | 0.03 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 122.00 | 1.24 | 2.09 | 1.67 | 1.68 | -1.92 | -53.34% | 0.01 | 1 | 1 | 0.32 | 0.25 | 0.03 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 123.00 | 0.96 | 1.90 | 1.43 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | 0.22 | 0.03 | -0.05 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 124.00 | 0.78 | 1.72 | 1.25 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.20 | 0.02 | -0.05 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 125.00 | 0.63 | 1.35 | 0.99 | 0.99 | -2.61 | -72.50% | 0.01 | 2 | 11 | 0.30 | 0.18 | 0.02 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 126.00 | 0.49 | 1.25 | 0.87 | 0.87 | -1.83 | -67.78% | 0.01 | 2 | 1 | 0.30 | 0.16 | 0.02 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 127.00 | 0.37 | 1.30 | 0.84 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 128.00 | 0.27 | 1.19 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 129.00 | 0.19 | 1.09 | 0.64 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 130.00 | 0.12 | 0.99 | 0.56 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.09 | 0.01 | -0.03 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 131.00 | 0.10 | 0.90 | 0.50 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.08 | 0.01 | -0.02 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 132.00 | 0.07 | 0.72 | 0.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.07 | 0.01 | -0.02 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 133.00 | 0.05 | 0.78 | 0.42 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 134.00 | 0.04 | 0.59 | 0.32 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 135.00 | 0.01 | 0.39 | 0.20 | 0.29 | -0.65 | -69.15% | 0.00 | 5 | 16 | 0.28 | 0.04 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.27 | 1.14 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.23 | 0.62 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.33 | -0.02 | -5.72% | 0.00 | 15 | 24 | 0.33 | -0.05 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 100.00 | 0.38 | 0.81 | 0.60 | 1.05 | +0.38 | +56.72% | 0.01 | 1 | 10 | 0.31 | -0.11 | 0.02 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 105.00 | 1.49 | 1.95 | 1.72 | 1.68 | +0.45 | +36.59% | 0.02 | 9 | 44 | 0.33 | -0.22 | 0.03 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 106.00 | 1.51 | 2.43 | 1.97 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.33 | -0.25 | 0.03 | -0.07 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 107.00 | 1.90 | 2.72 | 2.31 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.03 | -0.07 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 108.00 | 2.14 | 3.05 | 2.60 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 109.00 | 2.53 | 3.35 | 2.94 | 3.48 | +1.98 | +132.00% | 0.03 | 1 | 2 | 0.33 | -0.34 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 110.00 | 3.05 | 3.70 | 3.38 | 3.23 | +0.63 | +24.24% | 0.03 | 39 | 4 | 0.33 | -0.37 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 111.00 | 3.35 | 4.25 | 3.80 | 3.80 | % | 0.03 | 4 | 0 | 0.33 | -0.40 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 112.00 | 3.70 | 4.70 | 4.20 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.03 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 113.00 | 4.30 | 5.15 | 4.73 | 4.54 | +0.42 | +10.20% | 0.04 | 1 | 1 | 0.32 | -0.47 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 114.00 | 4.65 | 5.70 | 5.18 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.51 | 0.03 | -0.07 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 115.00 | 5.15 | 6.25 | 5.70 | 6.63 | +1.69 | +34.22% | 0.05 | 1 | 3 | 0.31 | -0.54 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 116.00 | 5.70 | 7.50 | 6.60 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | -0.57 | 0.03 | -0.07 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 117.00 | 5.95 | 8.15 | 7.05 | 7.88 | +3.33 | +73.19% | 0.06 | 1 | 39 | 0.32 | -0.60 | 0.03 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 118.00 | 6.75 | 8.80 | 7.78 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.32 | -0.64 | 0.03 | -0.06 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 119.00 | 7.20 | 9.50 | 8.35 | 5.63 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | -0.67 | 0.03 | -0.06 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 120.00 | 7.90 | 10.40 | 9.15 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.41 | -0.70 | 0.03 | -0.06 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 121.00 | 8.70 | 10.95 | 9.83 | 9.72 | % | 0.08 | 2 | 0 | 0.40 | -0.72 | 0.03 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 122.00 | 9.50 | 11.85 | 10.68 | % | 0.09 | 0 | 0 | 0.41 | -0.75 | 0.03 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 123.00 | 10.30 | 12.75 | 11.53 | % | 0.09 | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 124.00 | 11.25 | 13.40 | 12.33 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 125.00 | 11.95 | 14.25 | 13.10 | % | 0.10 | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 126.00 | 12.85 | 15.10 | 13.98 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 127.00 | 13.75 | 16.00 | 14.88 | % | 0.12 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 128.00 | 14.65 | 17.10 | 15.88 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 129.00 | 15.60 | 18.00 | 16.80 | % | 0.13 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 130.00 | 16.45 | 18.75 | 17.60 | % | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 131.00 | 17.15 | 19.85 | 18.50 | % | 0.14 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 132.00 | 18.30 | 20.80 | 19.55 | % | 0.15 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 133.00 | 19.40 | 21.80 | 20.60 | % | 0.15 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 134.00 | 19.90 | 23.25 | 21.58 | % | 0.16 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 135.00 | 21.20 | 24.25 | 22.73 | % | 0.17 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 140.00 | 25.80 | 29.70 | 27.75 | % | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 145.00 | 30.80 | 33.95 | 32.38 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 150.00 | 35.80 | 38.95 | 37.38 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 155.00 | 41.05 | 44.20 | 42.63 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 45.80 | 49.20 | 47.50 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 50.80 | 54.20 | 52.50 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |