Free Trial
→ The cat is out the bag (From Porter & Company) (Ad)tc pixel Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$122.36 +3.39 (+2.85%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$122.46 +0.10 (+0.08%)
As of 05/15/2026 07:55 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.
Compare

COP Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/22/2026$107.00$15.427Call1 - - 16
(-8)		43.19%
(+3.65%)		0.9877931
5/22/2026$108.00$0.038Put80 - 8048
(+0)		42.21%
(+3.44%)		-0.0153928
5/22/2026$108.00$14.438Call1 - - 12
(+1)		42.22%
(+3.44%)		0.9840771
5/22/2026$109.00$0.051Put24 - 2437
(-5)		41.27%
(+3.22%)		-0.0203273
5/22/2026$110.00$0.069Put5011377
(-1)		40.35%
(+2.99%)		-0.0268559
5/22/2026$111.00$11.495Call18 - - 22
(+18)		39.46%
(+2.76%)		0.96407318
5/22/2026$112.00$0.126Put41 - 381
(+4)		38.61%
(+2.51%)		-0.0467213
5/22/2026$112.00$10.528Call18 - - 240
(+214)		38.61%
(+2.51%)		0.95283118
5/22/2026$113.00$0.170Put23211386
(-4)		37.80%
(+2.25%)		-0.0614073
5/22/2026$113.00$9.573Call23 - - 311
(+213)		37.80%
(+2.22%)		0.9381947
5/22/2026$114.00$0.229Put1892124
(+9)		37.04%
(+1.98%)		-0.08034510
5/22/2026$114.00$8.633Call4 - - 50
(-3)		37.04%
(+1.98%)		0.919323
5/22/2026$115.00$0.308Put3457227
(+44)		36.33%
(+1.70%)		-0.1043629
5/22/2026$115.00$7.714Call12 - 240
(-2)		36.33%
(+1.70%)		0.8952752
5/22/2026$116.00$0.415Put289525957
(+2)		35.67%
(+1.55%)		-0.13474252
5/22/2026$116.00$6.820Call15 - - 173
(+120)		35.67%
(+1.41%)		0.8651086
5/22/2026$117.00$0.555Put574 - 204
(+180)		35.08%
(+1.12%)		-0.1719995
5/22/2026$117.00$5.961Call2036159
(+79)		35.08%
(+1.12%)		0.82797914
5/22/2026$118.00$0.737Put155583
(+2)		34.57%
(+0.83%)		-0.21681111
5/22/2026$118.00$5.143Call18241634
(+177)		34.57%
(+0.83%)		0.78332430
5/22/2026$119.00$0.970Put139255085
(+7)		34.13%
(+0.54%)		-0.26928426
5/22/2026$119.00$4.377Call18772201
(+34)		34.13%
(+0.54%)		0.73105532
5/22/2026$120.00$1.264Put14101287
(-10)		33.77%
(+0.27%)		-0.3288398
5/22/2026$120.00$3.670Call67921233
(+14)		33.77%
(+0.27%)		0.67173328
5/22/2026$121.00$1.625Put3292148
(+0)		33.51%
(+0.02%)		-0.3941498
5/22/2026$121.00$3.028Call79423178
(+0)		33.51%
(+0.02%)		0.60639324
5/22/2026$122.00$2.060Put7 - 211
(+0)		33.33%
(-0.21%)		-0.4631793
5/22/2026$122.00$2.465Call50241285151
(+16)		33.33%
(-0.21%)		0.53791476
5/22/2026$123.00$2.571Put12 - - 88
(+0)		33.25%
(-0.41%)		-0.5333955
5/22/2026$123.00$1.975Call23777121183
(+87)		33.25%
(-0.41%)		0.46796334
5/22/2026$124.00$3.157Put28 - - 135
(+0)		33.25%
(-0.58%)		-0.6021187
5/22/2026$124.00$1.560Call1595204
(+2)		33.25%
(-0.58%)		0.3994925
5/22/2026$125.00$3.813Put4 - - 299
(+0)		33.34%
(-0.72%)		-0.6666441
5/22/2026$125.00$1.216Call22713859424
(+171)		33.34%
(-0.72%)		0.33465851
5/22/2026$126.00$4.536Put2 - - 7
(+0)		33.50%
(-0.83%)		-0.7256522
5/22/2026$126.00$0.938Call1651112893
(+63)		33.50%
(-0.83%)		0.27590131
5/22/2026$127.00$0.717Call239220896
(+0)		33.74%
(-0.90%)		0.22409433
5/22/2026$128.00$0.544Call49223351
(+0)		34.04%
(-0.95%)		0.17968418
5/22/2026$129.00$0.411Call291316132
(+9)		34.39%
(-0.98%)		0.1425319
5/22/2026$130.00$0.309Call57254224221
(+30)		34.79%
(-0.98%)		0.11207845
This stock has 30 days of quiet left (Ad)

A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When the SpaceX and xAI S-1 filing hits the SEC in June, analysts will comb through supplier disclosures and this company's name is expected to surface. Dylan Jovine has identified the ticker and laid out the full investment thesis. The stock is still quiet - but that window may be closing fast.tc pixel

See the overlooked supplier before the SpaceX S-1 changes everything
5/22/2026$131.00$0.232Call4,2094,02054368
(+0)		35.23%
(-0.96%)		0.087537148
5/22/2026$132.00$0.174Call3113079
(+0)		35.69%
(-0.94%)		0.068023
5/22/2026$133.00$0.130Call9 - 98
(+0)		36.19%
(-0.89%)		0.0526593
5/22/2026$135.00$0.073Call400200 - 459
(-1)		37.24%
(-0.79%)		0.0313763
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:COP) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
I was right about SpaceX
Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,0...
Brownstone Research | Sponsoredtc pixel
Louis 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 | Sponsoredtc pixel