Options Chain for CONOCOPHILLIPS COM (COP) - $120.52 as of 7/24/2026 6:00:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 73.30 | 77.45 | 75.38 | % | 1.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 47.50 | 70.70 | 74.95 | 72.83 | % | 1.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 50.00 | 68.25 | 72.45 | 70.35 | % | 1.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 55.00 | 63.35 | 67.45 | 65.40 | % | 1.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 60.00 | 58.40 | 62.50 | 60.45 | 55.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 4:00:08 PM EST |
| 65.00 | 53.40 | 57.40 | 55.40 | % | 0.85 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 70.00 | 48.30 | 52.30 | 50.30 | 61.05 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 4:00:08 PM EST |
| 75.00 | 43.45 | 47.55 | 45.50 | 28.86 | 0.00 | 0.00% | 0.61 | 0 | 53 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:08 PM EST |
| 77.50 | 40.95 | 45.05 | 43.00 | 41.85 | 0.00 | 0.00% | 0.55 | 0 | 31 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 4:00:08 PM EST |
| 80.00 | 38.45 | 42.55 | 40.50 | % | 0.51 | 0 | 68 | 0.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 82.50 | 36.00 | 40.10 | 38.05 | % | 0.46 | 0 | 133 | 0.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 85.00 | 33.50 | 37.50 | 35.50 | 24.10 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:08 PM EST |
| 87.50 | 31.05 | 35.00 | 33.03 | 34.70 | 0.00 | 0.00% | 0.38 | 0 | 120 | 0.75 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 90.00 | 28.60 | 32.65 | 30.63 | 24.30 | 0.00 | 0.00% | 0.34 | 0 | 63 | 0.70 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 92.50 | 26.15 | 30.10 | 28.13 | 13.02 | 0.00 | 0.00% | 0.30 | 0 | 72 | 0.67 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 4:00:08 PM EST |
| 95.00 | 23.70 | 27.65 | 25.68 | 19.78 | 0.00 | 0.00% | 0.27 | 0 | 272 | 0.65 | 0.94 | 0.01 | -0.02 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 97.50 | 21.30 | 25.25 | 23.28 | 22.32 | 0.00 | 0.00% | 0.24 | 0 | 182 | 0.54 | 0.92 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 100.00 | 18.95 | 22.85 | 20.90 | 22.10 | 0.00 | 0.00% | 0.21 | 0 | 445 | 0.53 | 0.90 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 105.00 | 14.50 | 16.95 | 15.73 | 16.97 | 0.00 | 0.00% | 0.15 | 0 | 867 | 0.40 | 0.85 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 110.00 | 10.65 | 12.95 | 11.80 | 12.50 | -0.40 | -3.11% | 0.11 | 24 | 3,244 | 0.29 | 0.77 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 115.00 | 8.50 | 11.10 | 9.80 | 8.65 | -0.80 | -8.47% | 0.09 | 17 | 2,811 | 0.38 | 0.66 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 120.00 | 5.50 | 6.65 | 6.08 | 6.30 | -0.40 | -5.97% | 0.05 | 34 | 7,180 | 0.33 | 0.52 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 125.00 | 4.05 | 4.55 | 4.30 | 4.12 | -0.34 | -7.63% | 0.03 | 19 | 3,730 | 0.34 | 0.40 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 130.00 | 2.63 | 2.99 | 2.81 | 2.74 | -0.16 | -5.52% | 0.02 | 212 | 2,524 | 0.34 | 0.29 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 135.00 | 1.65 | 1.99 | 1.82 | 1.71 | -0.19 | -10.00% | 0.01 | 32 | 1,376 | 0.34 | 0.20 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 140.00 | 1.04 | 1.20 | 1.12 | 1.02 | -0.18 | -15.00% | 0.01 | 18 | 1,973 | 0.35 | 0.15 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 145.00 | 0.35 | 1.08 | 0.72 | 0.84 | 0.00 | 0.00% | 0.00 | 4 | 1,598 | 0.36 | 0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 150.00 | 0.42 | 0.64 | 0.53 | 0.41 | -0.09 | -18.00% | 0.00 | 452 | 744 | 0.37 | 0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 155.00 | 0.01 | 2.41 | 1.21 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.54 | 0.06 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.32 | 1.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.52 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.48 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 7/24/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.22 | 1.11 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.73 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 4:00:08 PM EST |
| 175.00 | 0.01 | 2.20 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.55 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:08 PM EST |
| 180.00 | 0.01 | 2.19 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 4:00:08 PM EST |
| 200.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 841 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/24/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 691 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,376 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:08 PM EST |
| 82.50 | 0.01 | 2.21 | 1.11 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.23 | 1.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 2.27 | 1.14 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:08 PM EST |
| 90.00 | 0.05 | 2.25 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 1 | 1,197 | 0.80 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 2.38 | 1.19 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 288 | 0.68 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 95.00 | 0.30 | 2.48 | 1.39 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4,030 | 0.58 | -0.06 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 97.50 | 0.37 | 0.75 | 0.56 | 0.50 | -0.05 | -9.10% | 0.01 | 35 | 606 | 0.37 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 100.00 | 0.57 | 1.02 | 0.80 | 0.70 | +0.09 | +14.76% | 0.01 | 15 | 2,969 | 0.36 | -0.10 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 105.00 | 1.20 | 1.36 | 1.28 | 1.25 | +0.14 | +12.62% | 0.01 | 81 | 2,407 | 0.35 | -0.15 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 110.00 | 2.03 | 2.61 | 2.32 | 2.25 | +0.15 | +7.15% | 0.02 | 111 | 3,269 | 0.34 | -0.23 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 115.00 | 3.80 | 4.05 | 3.93 | 3.85 | +0.15 | +4.06% | 0.03 | 15 | 913 | 0.34 | -0.34 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 120.00 | 5.15 | 7.20 | 6.18 | 5.95 | +0.30 | +5.31% | 0.05 | 51 | 516 | 0.33 | -0.48 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 125.00 | 7.05 | 11.05 | 9.05 | 8.92 | +0.94 | +11.78% | 0.07 | 8 | 499 | 0.34 | -0.60 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 130.00 | 10.80 | 14.60 | 12.70 | 15.01 | 0.00 | 0.00% | 0.10 | 0 | 197 | 0.33 | -0.71 | 0.02 | -0.05 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 135.00 | 14.80 | 18.65 | 16.73 | 16.08 | -3.67 | -18.59% | 0.12 | 11 | 57 | 0.33 | -0.80 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 140.00 | 19.20 | 23.10 | 21.15 | 26.90 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.31 | -0.85 | 0.01 | -0.03 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 145.00 | 23.80 | 27.70 | 25.75 | 31.75 | 0.00 | 0.00% | 0.18 | 0 | 294 | 0.53 | -0.89 | 0.01 | -0.03 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 150.00 | 28.40 | 32.50 | 30.45 | % | 0.20 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 7/24/2026 4:00:08 PM EST | |||
| 155.00 | 33.45 | 37.35 | 35.40 | % | 0.23 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 7/24/2026 4:00:08 PM EST | |||
| 160.00 | 38.20 | 42.30 | 40.25 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 7/24/2026 4:00:08 PM EST | |||
| 165.00 | 43.35 | 47.30 | 45.33 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:08 PM EST | |||
| 170.00 | 48.10 | 52.20 | 50.15 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 175.00 | 53.05 | 57.15 | 55.10 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 180.00 | 58.05 | 62.15 | 60.10 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 185.00 | 63.00 | 67.10 | 65.05 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 190.00 | 68.00 | 72.10 | 70.05 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 195.00 | 72.95 | 77.10 | 75.03 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 200.00 | 77.95 | 82.05 | 80.00 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST |