ConocoPhillips (COP) Options Chain & Prices $150.91 +5.28 (+3.63%) Closing price 10/23/2026 03:59 PM EasternExtended Trading$151.48 +0.56 (+0.37%) As of 10/23/2026 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest COP Put and Call Options List 1/19/2029 12/15/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 12/4/2026 11/27/2026 11/20/2026 11/13/2026 11/6/2026 10/30/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max More filters Fewer filters Done 0 Results Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/30/2026$127.00$23.947Call15 - - 8(+0)48.65% (+4.30%)0.995218110/30/2026$128.00$22.982Call75 - 22(+0)47.83% (+4.22%)0.994109510/30/2026$129.00$21.958Call1 - - 213(+0)46.98% (+4.10%)0.992649110/30/2026$132.00$0.046Put2 - - 101(+0)44.60% (+3.74%)-0.014246110/30/2026$135.00$0.092Put6 - 5133(-5)42.41% (+3.30%)-0.027562410/30/2026$135.00$16.032Call13 - 11189(+0)42.41% (+3.30%)0.972617310/30/2026$136.00$0.116Put11 - 190(+1)41.75% (+3.14%)-0.034108110/30/2026$136.00$15.087Call2 - - 182(+1)41.75% (+3.14%)0.966104210/30/2026$137.00$0.148Put9 - 5111(+0)41.08% (+2.94%)-0.042695710/30/2026$137.00$14.119Call3 - - 89(+24)41.10% (+2.96%)0.9578363 Get the Latest News and Ratings for COP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ConocoPhillips and its competitors with MarketBeat's FREE daily newsletter. 10/30/2026$138.00$0.188Put88851187(+19)40.45% (+2.74%)-0.052979310/30/2026$138.00$13.159Call411335(+1)40.47% (+2.76%)0.947662310/30/2026$139.00$0.239Put19410390123(+16)39.86% (+2.53%)-0.065632110/30/2026$140.00$0.300Put63 - 1236(+20)39.32% (+2.32%)-0.080512510/30/2026$141.00$0.382Put41 - 60(+14)38.78% (+2.07%)-0.099461310/30/2026$141.00$10.327Call15 - - 54(+13)38.78% (+2.07%)0.901238110/30/2026$142.00$0.483Put58521127(+43)38.29% (+1.82%)-0.121575510/30/2026$142.00$9.454Call61 - 156(+0)38.31% (+1.84%)0.880018310/30/2026$143.00$0.608Put4112071(+1)37.85% (+1.57%)-0.1475971310/30/2026$144.00$0.756Put104627220(+89)37.46% (+1.32%)-0.176911710/30/2026$144.00$7.731Call2416106(+23)37.46% (+1.32%)0.82448710/30/2026$145.00$0.943Put134933153(+59)37.10% (+1.05%)-0.2115212610/30/2026$145.00$6.893Call4343182(-2)37.09% (+1.04%)0.7891951710/30/2026$146.00$1.169Put1231012063(+1)36.79% (+0.79%)-0.2504951410/30/2026$146.00$6.142Call6111375(+11)36.79% (+0.79%)0.7516721710/30/2026$147.00$1.438Put39151812(+0)36.53% (+0.52%)-0.2935861210/30/2026$147.00$5.410Call506250(+1)36.53% (+0.52%)0.7089721910/30/2026$148.00$1.766Put57271469(+1)36.31% (+0.25%)-0.3418831510/30/2026$148.00$4.726Call58134105(+7)36.31% (+0.26%)0.6626011910/30/2026$149.00$2.139Put328601234(+0)36.15% (+0.00%)-0.3918633610/30/2026$149.00$4.094Call59141152(+0)36.15% (+0.01%)0.6132632010/30/2026$150.00$2.553Put11446390(+0)36.04% (-0.23%)-0.4422993810/30/2026$150.00$3.500Call32049153170(+1)36.03% (-0.23%)0.5603039110/30/2026$152.50$3.884Put302310(+0)35.95% (-0.77%)-0.575867910/30/2026$152.50$2.308Call558209229134(+50)35.95% (-0.77%)0.4296679010/30/2026$155.00$5.540Put11554551(+1)36.14% (-1.21%)-0.6976253410/30/2026$155.00$1.452Call104163366(+6)37.65% (+1.39%)0.3091625010/30/2026$157.50$7.459Put2 - 20(+0)36.55% (-1.55%)-0.796365210/30/2026$157.50$0.879Call46231363(-25)36.56% (+0.27%)0.2102262210/30/2026$160.00$9.638Put10 - - 0(+0)37.15% (-1.78%)-0.8715943“The crisis that’s emerging now is just the tip of the iceberg,” says Dr. Martin D. Weiss, who has made shocking and accurate predictions for 55 years (Ad)Dr. Martin D. Weiss, who predicted the Dot-Com collapse and the failures of Fannie Mae, Bear Stearns, and Lehman Brothers, is warning of a developing financial crisis. The New York Times has credited him as among the first to see the dangers ahead, and Forbes dubbed him Mr. Independence. He says this emerging situation could trigger a chain reaction across banks and markets. Watch his free video breakdown and see the five steps he outlines for investors.Watch the free video and see his five steps now10/30/2026$160.00$0.517Call237811(+0)37.15% (-1.78%)0.1365131610/30/2026$162.50$0.300Call101 - 19(+0)37.86% (-1.96%)0.086135410/30/2026$165.00$14.293Put133 - 0(+0)38.67% (-2.08%)-0.954844410/30/2026$165.00$0.170Call9181(+0)38.68% (-2.06%)0.052366210/30/2026$167.50$0.097Call1515 - 0(+0)39.54% (-2.15%)0.031726210/30/2026$170.00$0.055Call1 - 10(+0)40.46% (-2.18%)0.018833110/30/2026$175.00$24.207Put14770(+0)42.34% (-2.19%)-0.9964372End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies FANG Options CVE Options CVX Options DVN Options EOG Options MPC Options OXY Options SU Options TTE Options XOM Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COP) was last updated on 10/23/2026 by MarketBeat.com Staff. From Our PartnersFinancial legend: “This is bad, really bad...”Dr. Martin D. Weiss has publicly predicted six major American financial crashes over his 55-year career leadin...Weiss Ratings | SponsoredYour book is insideBlane Markham and the Markham Trading Team are giving readers a limited window to download their options strat...TradeWins | SponsoredElon Musk’s One Stock Retirement PlanStanley Druckenmiller once said you don't get rich diversifying into 50 mediocre assets - you get rich finding...Brownstone Research | SponsoredIf you keep cash in a U.S. bank account… read this NOWSince 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...Banyan Hill Publishing | SponsoredThis free guide explains options the way they should be taughtMost options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...Base Camp Trading | SponsoredMy top 3 AI picks for the next decadeAlexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...The Oxford Club | SponsoredLast call for your free 0DTE reportThe 0DTE Game Plan lays out a simple 3-step framework for trading same-day options: Plan it, profit from it, p...Profits Run | SponsoredTrump's New DollarPorter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ConocoPhillips Please log in to your account or sign up in order to add this asset to your watchlist. Share ConocoPhillips With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
