Options Chain for CONOCOPHILLIPS COM (COP) - $104.73 as of 7/3/2026 4:04:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.25 | 36.90 | 35.08 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 29.15 | 31.00 | 30.08 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 24.20 | 25.95 | 25.08 | % | 0.31 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 19.20 | 21.30 | 20.25 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 14.45 | 16.45 | 15.45 | % | 0.17 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 91.00 | 13.50 | 15.25 | 14.38 | % | 0.16 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 92.00 | 12.60 | 13.80 | 13.20 | % | 0.14 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 93.00 | 11.70 | 12.95 | 12.33 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 94.00 | 10.80 | 12.05 | 11.43 | % | 0.12 | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 95.00 | 9.95 | 11.65 | 10.80 | 10.37 | -1.71 | -14.16% | 0.11 | 45 | 36 | 0.33 | 0.82 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 96.00 | 9.15 | 10.60 | 9.88 | 10.04 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.31 | 0.80 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 97.00 | 8.35 | 9.85 | 9.10 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 98.00 | 7.60 | 9.15 | 8.38 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 99.00 | 6.85 | 8.45 | 7.65 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 6.65 | 8.30 | 7.48 | 7.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.69 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 101.00 | 5.90 | 6.90 | 6.40 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.66 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 102.00 | 5.45 | 6.10 | 5.78 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.04 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 103.00 | 4.55 | 5.50 | 5.03 | 4.70 | -0.56 | -10.65% | 0.05 | 11 | 1 | 0.31 | 0.59 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 104.00 | 4.30 | 5.10 | 4.70 | 4.30 | % | 0.05 | 115 | 0 | 0.32 | 0.56 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 105.00 | 3.75 | 4.45 | 4.10 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.31 | 0.52 | 0.04 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 106.00 | 3.30 | 3.85 | 3.58 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.48 | 0.04 | -0.06 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 107.00 | 2.91 | 3.50 | 3.21 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.31 | 0.45 | 0.04 | -0.06 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 108.00 | 2.46 | 3.10 | 2.78 | 2.77 | +0.07 | +2.60% | 0.03 | 1 | 25 | 0.31 | 0.41 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 109.00 | 2.18 | 2.76 | 2.47 | % | 0.02 | 0 | 0 | 0.31 | 0.37 | 0.04 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 1.87 | 2.69 | 2.28 | 2.02 | +0.11 | +5.76% | 0.02 | 1 | 3 | 0.32 | 0.34 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 111.00 | 1.61 | 2.19 | 1.90 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | 0.31 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 112.00 | 1.37 | 2.44 | 1.91 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.33 | 0.27 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 113.00 | 1.18 | 1.71 | 1.45 | 1.72 | -0.05 | -2.83% | 0.01 | 110 | 40 | 0.31 | 0.24 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 114.00 | 0.94 | 1.30 | 1.12 | 1.10 | -0.24 | -17.91% | 0.01 | 180 | 104 | 0.30 | 0.21 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.10 | -10.00% | 0.01 | 92 | 93 | 0.30 | 0.19 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 116.00 | 0.32 | 1.26 | 0.79 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.29 | 0.16 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 117.00 | 0.43 | 1.54 | 0.99 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.33 | 0.14 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 118.00 | 0.52 | 1.10 | 0.81 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.12 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 119.00 | 0.01 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 0.02 | 1.22 | 0.62 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.08 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 121.00 | 0.06 | 1.15 | 0.61 | % | 0.01 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 0.01 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.34 | 0.03 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 0.01 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 135.00 | 0.01 | 0.82 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 140.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 0.01 | 0.66 | 0.34 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 0.10 | 0.86 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.10 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 91.00 | 0.23 | 1.24 | 0.74 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 92.00 | 0.30 | 1.35 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 93.00 | 0.41 | 1.53 | 0.97 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 94.00 | 0.39 | 1.65 | 1.02 | 1.14 | +0.09 | +8.58% | 0.01 | 1 | 39 | 0.35 | -0.15 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.68 | 1.35 | 1.02 | 0.72 | -0.18 | -20.00% | 0.01 | 100 | 40 | 0.34 | -0.18 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 96.00 | 0.95 | 1.99 | 1.47 | 1.32 | -0.20 | -13.16% | 0.02 | 180 | 97 | 0.36 | -0.20 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 97.00 | 0.98 | 2.23 | 1.61 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.35 | -0.22 | 0.03 | -0.05 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 98.00 | 1.43 | 2.05 | 1.74 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.34 | -0.25 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 99.00 | 1.62 | 2.36 | 1.99 | 2.10 | +0.73 | +53.29% | 0.02 | 2 | 50 | 0.34 | -0.28 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 1.89 | 2.66 | 2.28 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.33 | -0.31 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 101.00 | 2.24 | 3.05 | 2.65 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.34 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 102.00 | 2.52 | 3.55 | 3.04 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.04 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 103.00 | 3.05 | 3.85 | 3.45 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | -0.41 | 0.04 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 104.00 | 3.50 | 4.30 | 3.90 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.44 | 0.04 | -0.06 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 3.15 | 4.80 | 3.98 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.33 | -0.48 | 0.04 | -0.06 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 106.00 | 4.35 | 5.30 | 4.83 | 5.10 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.32 | -0.52 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 107.00 | 5.05 | 5.90 | 5.48 | 5.68 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.33 | -0.55 | 0.04 | -0.06 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 108.00 | 5.60 | 6.50 | 6.05 | 5.79 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.33 | -0.59 | 0.04 | -0.06 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 109.00 | 5.90 | 7.10 | 6.50 | % | 0.06 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 7.00 | 7.80 | 7.40 | % | 0.07 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 111.00 | 7.30 | 8.95 | 8.13 | % | 0.07 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 112.00 | 8.25 | 9.70 | 8.98 | % | 0.08 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 113.00 | 8.60 | 10.50 | 9.55 | % | 0.08 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 114.00 | 9.05 | 11.30 | 10.18 | 10.78 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.37 | -0.79 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 10.40 | 12.15 | 11.28 | 10.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.81 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 116.00 | 11.10 | 13.00 | 12.05 | 11.52 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.84 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 117.00 | 11.55 | 13.95 | 12.75 | 12.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.86 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 118.00 | 12.45 | 14.85 | 13.65 | % | 0.12 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 119.00 | 13.70 | 15.70 | 14.70 | % | 0.12 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 14.65 | 16.65 | 15.65 | 16.32 | % | 0.13 | 12 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 121.00 | 15.60 | 17.60 | 16.60 | % | 0.14 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 19.10 | 21.55 | 20.33 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 24.10 | 26.45 | 25.28 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 29.15 | 31.45 | 30.30 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 34.25 | 36.35 | 35.30 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 39.30 | 41.30 | 40.30 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 150.00 | 44.30 | 46.25 | 45.28 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 155.00 | 48.80 | 52.40 | 50.60 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 160.00 | 53.70 | 57.40 | 55.55 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |