Options Chain for CONOCOPHILLIPS COM (COP) - $123.03 as of 8/11/2026 1:22:25 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 | 53.80 | 57.80 | 55.80 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 75.00 | 48.80 | 52.90 | 50.85 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 80.00 | 43.80 | 47.60 | 45.70 | % | 0.57 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 85.00 | 38.80 | 42.80 | 40.80 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 90.00 | 33.80 | 37.80 | 35.80 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 95.00 | 28.80 | 32.85 | 30.83 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 100.00 | 23.80 | 27.80 | 25.80 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 103.00 | 20.85 | 24.85 | 22.85 | % | 0.22 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 104.00 | 19.85 | 23.70 | 21.78 | % | 0.21 | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 105.00 | 19.00 | 21.65 | 20.33 | % | 0.19 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 106.00 | 18.15 | 20.80 | 19.48 | % | 0.18 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 107.00 | 17.10 | 20.10 | 18.60 | % | 0.17 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 108.00 | 16.25 | 18.85 | 17.55 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 109.00 | 15.35 | 17.85 | 16.60 | % | 0.15 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 110.00 | 14.95 | 17.45 | 16.20 | % | 0.15 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.02 | 8/11/2026 2:58:59 PM EST | |||
| 111.00 | 13.55 | 16.15 | 14.85 | % | 0.13 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.02 | 8/11/2026 2:58:59 PM EST | |||
| 112.00 | 13.15 | 15.45 | 14.30 | % | 0.13 | 0 | 0 | 0.41 | 0.88 | 0.02 | -0.02 | 8/11/2026 2:58:59 PM EST | |||
| 113.00 | 12.30 | 14.55 | 13.43 | 10.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.86 | 0.02 | -0.03 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 114.00 | 11.50 | 13.55 | 12.53 | % | 0.11 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 115.00 | 11.25 | 12.80 | 12.03 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 116.00 | 9.95 | 12.00 | 10.98 | % | 0.09 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 117.00 | 9.20 | 11.15 | 10.18 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | 0.77 | 0.02 | -0.04 | 8/7/2026 | 8/11/2026 2:58:59 PM EST |
| 118.00 | 8.45 | 10.40 | 9.43 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.26 | 0.74 | 0.03 | -0.04 | 8/7/2026 | 8/11/2026 2:58:59 PM EST |
| 119.00 | 7.80 | 9.65 | 8.73 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.03 | -0.04 | 8/11/2026 2:58:59 PM EST | |||
| 120.00 | 6.85 | 9.00 | 7.93 | 8.33 | +3.99 | +91.94% | 0.07 | 3 | 2 | 0.27 | 0.69 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 121.00 | 6.25 | 8.20 | 7.23 | 7.65 | % | 0.06 | 11 | 4 | 0.27 | 0.66 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 122.00 | 5.85 | 7.60 | 6.73 | % | 0.06 | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 123.00 | 5.25 | 6.95 | 6.10 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 124.00 | 5.35 | 6.35 | 5.85 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.56 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 125.00 | 5.10 | 5.80 | 5.45 | 5.53 | +1.94 | +54.04% | 0.04 | 22 | 10 | 0.30 | 0.53 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 126.00 | 4.60 | 5.30 | 4.95 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.30 | 0.50 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 127.00 | 4.20 | 4.80 | 4.50 | 4.50 | +1.71 | +61.29% | 0.04 | 2 | 25 | 0.30 | 0.47 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 128.00 | 3.70 | 4.40 | 4.05 | % | 0.03 | 0 | 0 | 0.30 | 0.44 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 129.00 | 3.30 | 4.05 | 3.68 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 130.00 | 3.10 | 3.70 | 3.40 | 3.30 | +1.57 | +90.76% | 0.03 | 3 | 2 | 0.30 | 0.38 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 135.00 | 1.57 | 2.11 | 1.84 | 1.90 | +0.45 | +31.04% | 0.01 | 37 | 5 | 0.30 | 0.26 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 140.00 | 0.73 | 1.40 | 1.07 | 1.00 | % | 0.01 | 12 | 0 | 0.31 | 0.18 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 145.00 | 0.35 | 0.67 | 0.51 | 0.57 | % | 0.00 | 3 | 0 | 0.31 | 0.12 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 150.00 | 0.11 | 0.40 | 0.26 | 0.33 | % | 0.00 | 4 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 155.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 8/11/2026 2:58:59 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 100.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 103.00 | 0.00 | 1.07 | 0.54 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 104.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 8/11/2026 2:58:59 PM EST | |||
| 105.00 | 0.02 | 0.64 | 0.33 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 106.00 | 0.08 | 0.69 | 0.39 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 107.00 | 0.14 | 0.76 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST | |||
| 108.00 | 0.23 | 0.84 | 0.54 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.06 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 109.00 | 0.25 | 0.91 | 0.58 | 0.83 | % | 0.01 | 1 | 0 | 0.32 | -0.07 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 110.00 | 0.49 | 1.04 | 0.77 | 1.03 | -0.17 | -14.17% | 0.01 | 1 | 3 | 0.31 | -0.09 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 2:58:59 PM EST |
| 111.00 | 0.56 | 1.16 | 0.86 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.02 | 8/11/2026 2:58:59 PM EST | |||
| 112.00 | 0.90 | 1.30 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.12 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 113.00 | 0.83 | 1.46 | 1.15 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.14 | 0.02 | -0.03 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 114.00 | 0.97 | 1.44 | 1.21 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.02 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 115.00 | 1.22 | 1.83 | 1.53 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.18 | 0.02 | -0.03 | 8/10/2026 | 8/11/2026 2:58:59 PM EST |
| 116.00 | 1.40 | 2.04 | 1.72 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 117.00 | 1.64 | 2.28 | 1.96 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.04 | 8/11/2026 2:58:59 PM EST | |||
| 118.00 | 1.85 | 2.55 | 2.20 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.26 | 0.03 | -0.04 | 8/7/2026 | 8/11/2026 2:58:59 PM EST |
| 119.00 | 2.25 | 2.84 | 2.55 | 2.55 | % | 0.02 | 2 | 0 | 0.30 | -0.28 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 120.00 | 2.43 | 3.15 | 2.79 | 2.80 | % | 0.02 | 5 | 0 | 0.30 | -0.31 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 2:58:59 PM EST | |
| 121.00 | 2.87 | 3.55 | 3.21 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.04 | 8/11/2026 2:58:59 PM EST | |||
| 122.00 | 3.30 | 3.90 | 3.60 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 123.00 | 3.65 | 4.35 | 4.00 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 124.00 | 4.10 | 4.80 | 4.45 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 125.00 | 4.55 | 5.25 | 4.90 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 126.00 | 5.10 | 5.75 | 5.43 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 127.00 | 5.60 | 6.30 | 5.95 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 128.00 | 6.10 | 6.90 | 6.50 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 129.00 | 6.75 | 8.00 | 7.38 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 130.00 | 7.35 | 9.00 | 8.18 | % | 0.06 | 0 | 0 | 0.33 | -0.62 | 0.03 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 135.00 | 10.85 | 12.60 | 11.73 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.05 | 8/11/2026 2:58:59 PM EST | |||
| 140.00 | 14.95 | 17.15 | 16.05 | % | 0.11 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 8/11/2026 2:58:59 PM EST | |||
| 145.00 | 19.50 | 22.15 | 20.83 | % | 0.14 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 8/11/2026 2:58:59 PM EST | |||
| 150.00 | 24.35 | 27.00 | 25.68 | % | 0.17 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 8/11/2026 2:58:59 PM EST | |||
| 155.00 | 28.15 | 32.05 | 30.10 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/11/2026 2:58:59 PM EST |