Options Chain for CONOCOPHILLIPS COM (COP) - $98.93 as of 1/16/2026 1:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.25 | 50.20 | 48.23 | % | 0.96 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 55.00 | 41.20 | 45.20 | 43.20 | % | 0.79 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 60.00 | 36.65 | 39.55 | 38.10 | 38.84 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 65.00 | 31.85 | 34.60 | 33.23 | % | 0.51 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 70.00 | 26.85 | 29.60 | 28.23 | % | 0.40 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 21.85 | 24.55 | 23.20 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 80.00 | 16.90 | 19.30 | 18.10 | 17.36 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 81.00 | 15.90 | 18.55 | 17.23 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 82.00 | 14.90 | 17.40 | 16.15 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 83.00 | 13.90 | 16.30 | 15.10 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 84.00 | 12.90 | 15.30 | 14.10 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 85.00 | 12.00 | 13.80 | 12.90 | 11.04 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 86.00 | 10.90 | 13.30 | 12.10 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 87.00 | 10.10 | 12.40 | 11.25 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 88.00 | 9.00 | 11.30 | 10.15 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 89.00 | 8.05 | 10.25 | 9.15 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.80 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 7.65 | 8.65 | 8.15 | 7.90 | -1.54 | -16.32% | 0.09 | 71 | 26 | 0.56 | 0.97 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 91.00 | 6.35 | 8.20 | 7.28 | 7.32 | -1.66 | -18.49% | 0.08 | 102 | 16 | 0.67 | 0.96 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 92.00 | 5.60 | 7.20 | 6.40 | 6.42 | -1.58 | -19.75% | 0.07 | 5 | 192 | 0.61 | 0.94 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 93.00 | 4.50 | 5.70 | 5.10 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.42 | 0.91 | 0.04 | -0.07 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 94.00 | 3.70 | 4.80 | 4.25 | 4.22 | -1.60 | -27.50% | 0.05 | 2 | 195 | 0.39 | 0.86 | 0.06 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 3.10 | 3.90 | 3.50 | 3.21 | -1.74 | -35.16% | 0.04 | 103 | 126 | 0.36 | 0.81 | 0.07 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 96.00 | 2.59 | 3.40 | 3.00 | 2.51 | -2.04 | -44.84% | 0.03 | 17 | 323 | 0.28 | 0.73 | 0.09 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 97.00 | 2.06 | 2.56 | 2.31 | 1.91 | -1.32 | -40.87% | 0.02 | 15 | 213 | 0.29 | 0.64 | 0.10 | -0.12 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 98.00 | 1.51 | 1.74 | 1.63 | 1.68 | -1.00 | -37.32% | 0.02 | 88 | 472 | 0.27 | 0.54 | 0.10 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 99.00 | 1.17 | 1.25 | 1.21 | 1.17 | -0.91 | -43.75% | 0.01 | 1,215 | 701 | 0.28 | 0.45 | 0.09 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 0.74 | 1.02 | 0.88 | 0.81 | -0.57 | -41.31% | 0.01 | 251 | 497 | 0.28 | 0.36 | 0.08 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 101.00 | 0.48 | 0.70 | 0.59 | 0.52 | -0.68 | -56.67% | 0.01 | 43 | 713 | 0.28 | 0.30 | 0.07 | -0.12 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 102.00 | 0.37 | 0.60 | 0.49 | 0.30 | -0.43 | -58.91% | 0.00 | 23 | 353 | 0.31 | 0.24 | 0.06 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 103.00 | 0.20 | 0.37 | 0.29 | 0.25 | -0.29 | -53.71% | 0.00 | 17 | 349 | 0.30 | 0.20 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 104.00 | 0.17 | 0.30 | 0.24 | 0.20 | -0.18 | -47.37% | 0.00 | 10 | 1,065 | 0.32 | 0.17 | 0.04 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 45 | 538 | 0.33 | 0.15 | 0.04 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.06 | -31.58% | 0.00 | 119 | 171 | 0.44 | 0.09 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.11 | -64.71% | 0.00 | 62 | 269 | 0.48 | 0.06 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 108.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.83 | 0.03 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.10 | -76.93% | 0.00 | 100 | 160 | 0.56 | 0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.02 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 15 | 55 | 0.55 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 0.03 | 0.15 | 0.09 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 236 | 0.40 | -0.03 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 91.00 | 0.05 | 0.26 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.37 | -0.04 | 0.02 | -0.05 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 92.00 | 0.10 | 0.28 | 0.19 | 0.13 | -0.12 | -48.00% | 0.00 | 9 | 112 | 0.35 | -0.06 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 93.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.02 | -9.53% | 0.00 | 4 | 230 | 0.32 | -0.09 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 94.00 | 0.24 | 0.35 | 0.30 | 0.29 | -0.12 | -29.27% | 0.00 | 21 | 4,290 | 0.30 | -0.14 | 0.06 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 0.43 | 0.53 | 0.48 | 0.50 | +0.12 | +31.58% | 0.01 | 38 | 170 | 0.31 | -0.19 | 0.07 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 96.00 | 0.63 | 0.77 | 0.70 | 0.70 | -0.03 | -4.11% | 0.01 | 2,434 | 4,025 | 0.30 | -0.27 | 0.09 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 97.00 | 0.99 | 1.26 | 1.13 | 0.91 | +0.10 | +12.35% | 0.01 | 155 | 84 | 0.32 | -0.36 | 0.10 | -0.12 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 98.00 | 1.41 | 1.49 | 1.45 | 1.35 | +0.14 | +11.57% | 0.01 | 224 | 238 | 0.30 | -0.46 | 0.10 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 99.00 | 1.63 | 2.50 | 2.07 | 2.20 | +0.60 | +37.50% | 0.02 | 14 | 97 | 0.31 | -0.55 | 0.09 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 2.31 | 2.98 | 2.65 | 2.61 | +0.30 | +12.99% | 0.03 | 54 | 209 | 0.30 | -0.64 | 0.08 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 101.00 | 3.10 | 4.30 | 3.70 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.36 | -0.70 | 0.07 | -0.12 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 102.00 | 3.90 | 5.05 | 4.48 | 4.77 | +1.02 | +27.20% | 0.04 | 13 | 74 | 0.49 | -0.76 | 0.06 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 103.00 | 4.30 | 6.15 | 5.23 | 4.57 | +1.27 | +38.49% | 0.05 | 10 | 39 | 0.57 | -0.80 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 104.00 | 5.40 | 7.00 | 6.20 | 5.83 | +1.43 | +32.50% | 0.06 | 2 | 52 | 0.59 | -0.83 | 0.04 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 6.55 | 7.90 | 7.23 | % | 0.07 | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.10 | 1/16/2026 3:59:58 PM EST | |||
| 106.00 | 6.85 | 8.85 | 7.85 | 7.75 | +0.39 | +5.30% | 0.07 | 74 | 34 | 0.65 | -0.91 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 107.00 | 7.90 | 10.80 | 9.35 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.94 | 0.02 | -0.04 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 108.00 | 8.85 | 11.05 | 9.95 | 11.43 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.80 | -0.97 | 0.01 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 109.00 | 9.60 | 12.20 | 10.90 | % | 0.10 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 110.00 | 10.75 | 13.15 | 11.95 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 111.00 | 11.75 | 14.15 | 12.95 | % | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 112.00 | 12.75 | 15.10 | 13.93 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 113.00 | 13.75 | 16.15 | 14.95 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 114.00 | 14.55 | 17.15 | 15.85 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 115.00 | 15.55 | 18.15 | 16.85 | 15.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 20.50 | 23.30 | 21.90 | 20.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 24.85 | 28.75 | 26.80 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 130.00 | 29.85 | 33.85 | 31.85 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |