Options Chain for CONOCOPHILLIPS COM (COP) - $120.48 as of 8/2/2026 8:38:50 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 | 48.60 | 52.65 | 50.63 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 43.55 | 47.70 | 45.63 | % | 0.61 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 38.60 | 41.45 | 40.03 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 85.00 | 33.60 | 37.75 | 35.68 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 90.00 | 28.65 | 32.75 | 30.70 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 95.00 | 23.85 | 27.80 | 25.83 | % | 0.27 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 100.00 | 18.80 | 22.90 | 20.85 | % | 0.21 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 105.00 | 15.20 | 18.20 | 16.70 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 106.00 | 14.35 | 16.20 | 15.28 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 107.00 | 12.30 | 15.45 | 13.88 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 108.00 | 11.45 | 15.60 | 13.53 | 11.94 | % | 0.13 | 4 | 0 | 0.33 | 0.85 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 109.00 | 10.60 | 14.75 | 12.68 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 110.00 | 9.80 | 13.95 | 11.88 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 111.00 | 9.20 | 13.15 | 11.18 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 112.00 | 8.25 | 12.45 | 10.35 | 9.45 | % | 0.09 | 10 | 0 | 0.32 | 0.76 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 113.00 | 8.05 | 11.70 | 9.88 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 114.00 | 8.20 | 11.00 | 9.60 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 115.00 | 7.45 | 9.90 | 8.68 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 116.00 | 7.00 | 8.20 | 7.60 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 117.00 | 6.40 | 7.55 | 6.98 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 118.00 | 5.85 | 6.95 | 6.40 | 5.50 | % | 0.05 | 38 | 0 | 0.32 | 0.59 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 119.00 | 5.10 | 8.00 | 6.55 | % | 0.06 | 0 | 0 | 0.32 | 0.56 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 4.00 | 7.15 | 5.58 | 4.71 | % | 0.05 | 10 | 0 | 0.32 | 0.53 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 121.00 | 4.40 | 5.45 | 4.93 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 122.00 | 2.37 | 6.20 | 4.29 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 123.00 | 2.34 | 5.95 | 4.15 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 124.00 | 3.00 | 4.20 | 3.60 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 2.83 | 3.80 | 3.32 | 3.20 | % | 0.03 | 3 | 0 | 0.32 | 0.38 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 126.00 | 1.88 | 3.65 | 2.77 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 127.00 | 2.22 | 3.20 | 2.71 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 128.00 | 0.80 | 4.50 | 2.65 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 129.00 | 1.50 | 2.83 | 2.17 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 0.27 | 3.80 | 2.04 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 131.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 132.00 | 0.01 | 3.70 | 1.86 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 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 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 105.00 | 0.18 | 1.38 | 0.78 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 106.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 107.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 108.00 | 0.39 | 2.30 | 1.35 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 109.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 111.00 | 0.59 | 3.95 | 2.27 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 112.00 | 1.52 | 3.60 | 2.56 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 113.00 | 0.99 | 3.90 | 2.45 | 2.35 | % | 0.02 | 1 | 0 | 0.33 | -0.27 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 114.00 | 1.64 | 4.35 | 3.00 | % | 0.03 | 0 | 0 | 0.33 | -0.30 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 115.00 | 0.96 | 5.15 | 3.06 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 116.00 | 2.93 | 3.95 | 3.44 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 117.00 | 3.35 | 4.35 | 3.85 | % | 0.03 | 0 | 0 | 0.33 | -0.38 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 118.00 | 3.55 | 4.95 | 4.25 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 119.00 | 4.20 | 5.25 | 4.73 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 3.10 | 5.75 | 4.43 | % | 0.04 | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 121.00 | 3.60 | 7.80 | 5.70 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 122.00 | 4.20 | 7.00 | 5.60 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 123.00 | 6.35 | 7.60 | 6.98 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 124.00 | 7.00 | 8.05 | 7.53 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 7.70 | 8.60 | 8.15 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 126.00 | 8.10 | 9.45 | 8.78 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 127.00 | 7.50 | 11.40 | 9.45 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 128.00 | 8.25 | 10.95 | 9.60 | % | 0.07 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 129.00 | 9.00 | 11.70 | 10.35 | % | 0.08 | 0 | 0 | 0.33 | -0.72 | 0.03 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 10.05 | 13.90 | 11.98 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 131.00 | 10.55 | 14.70 | 12.63 | % | 0.10 | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 132.00 | 12.80 | 14.15 | 13.48 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 15.35 | 18.10 | 16.73 | % | 0.12 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 18.45 | 22.55 | 20.50 | % | 0.15 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 23.20 | 27.35 | 25.28 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 28.40 | 32.25 | 30.33 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 33.05 | 35.90 | 34.48 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST |