ConocoPhillips (COP) Options Chain & Prices $117.10 -2.13 (-1.79%) Closing price 06/5/2026 03:59 PM EasternExtended Trading$117.52 +0.42 (+0.36%) As of 06/5/2026 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 ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock COP Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 7/24/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 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 Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/12/2026$95.00$0.002Put50 - - 1(+0)50.30% (+0.52%)-0.001136506/12/2026$108.00$0.167Put1111055(+1)38.95% (+0.50%)-0.06142946/12/2026$109.00$8.505Call182 - - 58(+2)38.32% (+0.53%)0.9188071826/12/2026$110.00$0.317Put41178(+0)37.74% (+0.56%)-0.10732746/12/2026$110.00$7.591Call183 - - 82(+1)37.74% (+0.56%)0.8932291836/12/2026$111.00$0.433Put39351248(+50)37.22% (+0.60%)-0.13949346/12/2026$111.00$6.707Call1 - - 4(+1)37.22% (+0.60%)0.86127316/12/2026$112.00$0.585Put885711127(-1)36.76% (+0.64%)-0.178785116/12/2026$113.00$0.782Put382016435(+50)36.36% (+0.70%)-0.225541156/12/2026$113.00$5.055Call19 - - 12(+0)36.36% (+0.70%)0.7758413 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. 6/12/2026$114.00$1.032Put72943290(+64)36.03% (+0.76%)-0.279583336/12/2026$114.00$4.305Call102 - - 140(+74)36.03% (+0.76%)0.722212146/12/2026$115.00$1.343Put3424120(+1)35.78% (+0.83%)-0.340098106/12/2026$115.00$3.615Call11521315(+74)35.78% (+0.83%)0.662179216/12/2026$116.00$1.723Put822120214(+2)35.59% (+0.90%)-0.405615476/12/2026$116.00$2.992Call1 - - 135(+1)35.59% (+0.90%)0.59720316/12/2026$117.00$2.174Put1176612285(+13)35.48% (+0.97%)-0.474104506/12/2026$117.00$2.442Call11 - 6170(-1)35.48% (+0.97%)0.52929666/12/2026$118.00$2.700Put52350310295(+16)35.44% (+1.05%)-0.543204186/12/2026$118.00$1.964Call30743209604(+33)35.44% (+1.05%)0.460802546/12/2026$119.00$3.298Put16106208(+16)35.47% (+1.12%)-0.61051936/12/2026$119.00$1.559Call1651856146(+4)35.47% (+1.12%)0.394092726/12/2026$120.00$3.965Put4 - - 66(+34)35.56% (+1.20%)-0.67391816/12/2026$120.00$1.222Call1724271557(+124)35.56% (+1.20%)0.331281906/12/2026$121.00$0.947Call348154174157(-9)35.71% (+1.27%)0.273993646/12/2026$122.00$5.479Put2 - - 88(+72)35.92% (+1.33%)-0.78296726/12/2026$122.00$0.726Call24114867447(+146)35.92% (+1.33%)0.223252206/12/2026$123.00$0.552Call49367265(+51)36.17% (+1.39%)0.17948386/12/2026$124.00$7.180Put1 - - 95(+0)36.47% (+1.45%)-0.86439616/12/2026$124.00$0.417Call35311525(+122)36.47% (+1.45%)0.14260486/12/2026$125.00$0.313Call11 - 9216(+33)36.81% (+1.50%)0.11216166/12/2026$126.00$0.234Call16111196(+39)37.18% (+1.55%)0.08747296/12/2026$127.00$0.174Call5 - 221(+1)37.57% (+1.59%)0.06773936/12/2026$128.00$0.129Call98 - 77(+0)37.99% (+1.63%)0.05215736/12/2026$129.00$0.096Call15 - 745(+0)38.43% (+1.67%)0.03998226/12/2026$130.00$0.071Call24 - 24334(+0)38.89% (+1.75%)0.03054976/12/2026$139.00$0.005Call1 - 19(+2)43.33% (+1.91%)0.002621End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies APA Options FANG Options CVE Options CVX Options DVN Options EOG Options MPC Options OXY 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 6/6/2026 by MarketBeat.com Staff. From Our PartnersTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredPre-IPO Warning: SPCX [Watch Now!]Tech investor James Altucher - who called Netflix, Facebook, and Bitcoin early - says the SpaceX IPO (Ticker: ...Paradigm Press | SponsoredHow to get into the SpaceX IPO before June 12Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...Brownstone Research | SponsoredMusk is burning $2.5 billion a quarter on AI. One company holds the key.SpaceX's S-1 filing reveals $7.7 billion spent on AI infrastructure in a single quarter - not chips, not softw...Behind the Markets | SponsoredLouis Navellier: My #1 AI stock for 2026 (name & ticker inside)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...InvestorPlace | SponsoredMicron reports June 24th and MU is in the “Hot Zone”Micron Technology reports earnings June 24th, and right now MU is in what trader Danielle Shay calls the earni...Simpler Trading | SponsoredWhy is this free?Simple Options Trading For Beginners normally sells for $29.97 - but right now Bill Poulos has opened a free w...Profits Run | 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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.
