Options Chain for CONOCOPHILLIPS COM (COP) - $103.58 as of 7/7/2026 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.90 | 54.50 | 53.20 | 78.75 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/7/2026 3:59:59 PM EST |
| 60.00 | 46.80 | 49.80 | 48.30 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 65.00 | 42.00 | 44.60 | 43.30 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 70.00 | 37.50 | 39.60 | 38.55 | 41.94 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:59 PM EST |
| 75.00 | 32.55 | 34.60 | 33.58 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 80.00 | 27.10 | 29.85 | 28.48 | 26.60 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:59 PM EST |
| 85.00 | 22.10 | 24.75 | 23.43 | % | 0.28 | 0 | 0 | 0.61 | 0.98 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 87.50 | 20.30 | 22.70 | 21.50 | % | 0.25 | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 90.00 | 17.35 | 19.80 | 18.58 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.51 | 0.94 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 92.50 | 15.60 | 17.75 | 16.68 | 18.93 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.51 | 0.91 | 0.01 | -0.02 | 6/16/2026 | 7/7/2026 3:59:59 PM EST |
| 95.00 | 12.70 | 15.15 | 13.93 | 12.25 | -0.08 | -0.65% | 0.15 | 61 | 83 | 0.44 | 0.87 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 97.50 | 11.35 | 13.50 | 12.43 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.35 | 0.83 | 0.02 | -0.03 | 6/18/2026 | 7/7/2026 3:59:59 PM EST |
| 100.00 | 9.35 | 11.60 | 10.48 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 656 | 0.35 | 0.77 | 0.02 | -0.04 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 105.00 | 6.70 | 7.35 | 7.03 | 6.85 | +2.90 | +73.42% | 0.07 | 246 | 413 | 0.33 | 0.63 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 110.00 | 4.15 | 4.40 | 4.28 | 4.25 | +2.05 | +93.19% | 0.04 | 381 | 920 | 0.33 | 0.47 | 0.03 | -0.06 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 115.00 | 2.40 | 2.53 | 2.47 | 2.44 | +1.32 | +117.86% | 0.02 | 9,194 | 1,846 | 0.33 | 0.33 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 120.00 | 1.28 | 1.42 | 1.35 | 1.37 | +0.68 | +98.56% | 0.01 | 73 | 2,500 | 0.32 | 0.21 | 0.02 | -0.04 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 125.00 | 0.60 | 0.85 | 0.73 | 0.69 | +0.34 | +97.15% | 0.01 | 63 | 1,057 | 0.33 | 0.13 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 130.00 | 0.33 | 0.44 | 0.39 | 0.41 | +0.12 | +41.38% | 0.00 | 74 | 1,671 | 0.34 | 0.07 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 135.00 | 0.08 | 0.67 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,219 | 0.37 | 0.04 | 0.01 | -0.01 | 7/1/2026 | 7/7/2026 3:59:59 PM EST |
| 140.00 | 0.04 | 0.38 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.37 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.59 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 155.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 121 | 0.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/7/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.92 | 0.96 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.11 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.86 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.58 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | -0.02 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.36 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.57 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 90.00 | 0.23 | 0.76 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.38 | -0.06 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 92.50 | 0.46 | 0.60 | 0.53 | 0.73 | -0.30 | -29.13% | 0.01 | 22 | 111 | 0.34 | -0.09 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 95.00 | 0.77 | 0.92 | 0.85 | 0.78 | -0.66 | -45.84% | 0.01 | 14 | 397 | 0.34 | -0.13 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 97.50 | 1.14 | 1.28 | 1.21 | 1.46 | -0.72 | -33.03% | 0.01 | 7 | 264 | 0.34 | -0.17 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 100.00 | 1.66 | 1.81 | 1.74 | 1.69 | -1.36 | -44.59% | 0.02 | 22 | 1,124 | 0.33 | -0.23 | 0.02 | -0.04 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 105.00 | 3.20 | 3.45 | 3.33 | 3.35 | -2.10 | -38.54% | 0.03 | 97 | 3,541 | 0.33 | -0.37 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 110.00 | 5.70 | 5.95 | 5.83 | 5.70 | -3.08 | -35.08% | 0.05 | 109 | 1,594 | 0.33 | -0.53 | 0.03 | -0.06 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 115.00 | 8.70 | 11.00 | 9.85 | 10.55 | -2.25 | -17.58% | 0.09 | 23 | 1,802 | 0.39 | -0.67 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 120.00 | 12.40 | 14.30 | 13.35 | 15.58 | +0.38 | +2.50% | 0.11 | 10 | 348 | 0.36 | -0.79 | 0.02 | -0.04 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 125.00 | 16.70 | 18.70 | 17.70 | 18.90 | -0.53 | -2.73% | 0.14 | 5 | 358 | 0.37 | -0.87 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 130.00 | 21.45 | 22.75 | 22.10 | 22.00 | +7.74 | +54.28% | 0.17 | 3 | 90 | 0.34 | -0.93 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 135.00 | 26.25 | 28.80 | 27.53 | 26.25 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.65 | -0.96 | 0.01 | -0.01 | 6/18/2026 | 7/7/2026 3:59:59 PM EST |
| 140.00 | 31.00 | 33.10 | 32.05 | 19.62 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.64 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 7/7/2026 3:59:59 PM EST |
| 145.00 | 36.00 | 38.05 | 37.03 | 18.27 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.69 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 7/7/2026 3:59:59 PM EST |
| 150.00 | 40.95 | 43.50 | 42.23 | 32.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:59 PM EST |
| 155.00 | 45.95 | 47.95 | 46.95 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 160.00 | 50.80 | 53.50 | 52.15 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 165.00 | 55.80 | 58.40 | 57.10 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 170.00 | 60.85 | 63.35 | 62.10 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 175.00 | 65.70 | 67.80 | 66.75 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 180.00 | 70.85 | 73.35 | 72.10 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 185.00 | 75.80 | 78.45 | 77.13 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 190.00 | 80.80 | 82.80 | 81.80 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 195.00 | 85.85 | 88.35 | 87.10 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST |