Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$116.15 -1.79 (-1.52%)
As of 02:36 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

COP Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2026$100.00$17.913Call1 - - 114
(+0)		72.61%
(+9.49%)		0.9942041
8/7/2026$101.00$0.018Put1 - - 8
(+0)		70.81%
(+9.01%)		-0.0076091
8/7/2026$104.00$0.042Put6 - 424
(+0)		65.58%
(+7.58%)		-0.0167972
8/7/2026$105.00$0.055Put3 - - 91
(+0)		63.90%
(+7.12%)		-0.0219693
8/7/2026$105.00$12.957Call2 - - 130
(+0)		63.90%
(+7.12%)		0.9781212
8/7/2026$106.00$0.073Put2910158
(-1)		62.78%
(+7.18%)		-0.02878418
8/7/2026$107.00$0.097Put231 - 89
(+28)		60.67%
(+6.22%)		-0.03774822
8/7/2026$108.00$0.130Put913258
(+0)		59.14%
(+5.80%)		-0.0495126
8/7/2026$108.00$10.034Call2751568
(-1)		59.14%
(+5.80%)		0.9506174
8/7/2026$109.00$0.175Put1165103109
(+19)		57.67%
(+5.39%)		-0.06488335
8/7/2026$110.00$0.235Put8 - 2152
(+0)		56.28%
(+5.01%)		-0.0848156
8/7/2026$110.00$8.139Call6 - 551
(+0)		56.28%
(+5.01%)		0.9153832
8/7/2026$111.00$0.316Put6 - - 172
(+7)		54.97%
(+4.66%)		-0.1104193
8/7/2026$112.00$0.425Put11 - - 133
(+7)		51.63%
(+2.20%)		-0.1428376
8/7/2026$113.00$0.570Put2155131
(+18)		52.71%
(+4.10%)		-0.18311913
8/7/2026$113.00$5.476Call5 - - 176
(+38)		52.71%
(+4.10%)		0.8174361
8/7/2026$114.00$0.761Put1715 - 344
(+44)		51.79%
(+3.91%)		-0.23197412
8/7/2026$114.00$4.667Call1 - - 1398
(-1)		51.79%
(+3.91%)		0.7688161
8/7/2026$115.00$1.009Put361810138
(+42)		51.04%
(+3.80%)		-0.28946915
8/7/2026$115.00$3.915Call732308
(-2)		51.04%
(+3.80%)		0.7116365
8/7/2026$116.00$1.325Put13971184
(+13)		50.47%
(+3.78%)		-0.3547439
8/7/2026$116.00$3.230Call764912108
(+1)		50.47%
(+3.78%)		0.6467658
8/7/2026$117.00$1.717Put106105 - 256
(+3)		50.10%
(+3.85%)		-0.42586529
8/7/2026$117.00$2.621Call22913294
(-1)		50.10%
(+3.85%)		0.57612614
8/7/2026$118.00$2.190Put35033210259
(-1)		49.94%
(+4.01%)		-0.49996179
8/7/2026$118.00$2.093Call421224151
(+42)		49.94%
(+4.01%)		0.50256910
8/7/2026$119.00$1.647Call34924584
(+198)		49.98%
(+4.26%)		0.42943123
8/7/2026$120.00$3.384Put2417781
(+4)		50.22%
(+4.60%)		-0.6437047
8/7/2026$120.00$1.281Call20914629811
(+104)		50.22%
(+4.60%)		0.35992864
8/7/2026$121.00$0.987Call17 - 11798
(+3)		50.64%
(+5.00%)		0.29659811
8/7/2026$122.00$0.756Call3993778121
(+21)		51.22%
(+5.46%)		0.240995100
8/7/2026$123.00$0.577Call1546102
(+40)		51.94%
(+5.95%)		0.1936769
8/7/2026$124.00$0.440Call83 - 67
(-1)		52.78%
(+6.46%)		0.1544116
8/7/2026$125.00$0.335Call894227745
(+34)		53.71%
(+6.98%)		0.12245624
8/7/2026$126.00$8.380Put115657
(+0)		54.72%
(+7.51%)		-0.9082063
8/7/2026$127.00$0.197Call11 - - 23
(+3)		55.78%
(+8.03%)		0.0764559
8/7/2026$128.00$0.152Call314341
(+21)		56.89%
(+8.54%)		0.06039521
8/7/2026$129.00$0.117Call18 - 163
(+16)		58.04%
(+9.04%)		0.0477818
8/7/2026$130.00$0.091Call201440
(+6)		59.21%
(+9.53%)		0.03788117
8/7/2026$131.00$0.072Call19 - - 9
(+3)		60.40%
(+10.01%)		0.03012519
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
8/7/2026$132.00$0.056Call18 - - 5
(+3)		61.60%
(+10.47%)		0.02403517
8/7/2026$133.00$0.045Call51 - 3
(+0)		62.81%
(+10.92%)		0.0192484
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 8/5/2026 by MarketBeat.com Staff.
From Our Partners
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
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
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel