COP option chain ConocoPhillips

Expiration Cboe delayed options data · as of 12:34 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±5.3% (138.99–154.44) · ATM IV 33.6% · P/C open interest 0.84

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
69.50	72.60				1.00	0.0000	-0.000	75	0	2.13			216.8%	0.00	0.0000	0.000
64.55	67.40				1.00	0.0000	-0.000	80	0	2.13			198.8%	0.00	0.0000	-0.000
60.35	62.55				1.00	0.0000	-0.000	85	0	2.13		7	181.7%	0.00	0.0000	-0.000
54.55	57.60				1.00	0.0000	-0.000	90	0	2.13		5	165.6%	-0.00	0.0000	-0.000
50.35	52.45				1.00	0.0000	-0.000	95	0	2.13			150.3%	-0.00	0.0000	-0.000
44.55	47.65				1.00	0.0001	-0.001	100	0	2.13			135.6%	-0.00	0.0001	-0.001
39.55	42.25				1.00	0.0001	-0.001	105	0	2.13		14	121.5%	-0.00	0.0001	-0.001
34.60	37.80		1		1.00	0.0003	-0.002	110	0	2.13		8	107.9%	-0.00	0.0003	-0.002
32.60	35.55				1.00	0.0004	-0.003	112	0	2.13			102.6%	-0.00	0.0004	-0.003
31.60	34.75				1.00	0.0005	-0.003	113	0	2.13			99.9%	-0.00	0.0005	-0.003
30.60	33.75				1.00	0.0006	-0.003	114	0	2.14			97.4%	-0.00	0.0006	-0.003
29.60	32.65		1		1.00	0.0007	-0.004	115	0	1.00		122	79.1%	-0.00	0.0007	-0.004
28.60	31.45		1		1.00	0.0008	-0.004	116	0	2.14		170	92.2%	-0.00	0.0008	-0.004
27.60	30.80				0.99	0.0010	-0.005	117	0	2.14		74	89.6%	-0.00	0.0010	-0.005
26.60	29.70				0.99	0.0012	-0.006	118	0	2.15		357	87.1%	-0.01	0.0012	-0.006
25.60	28.60				0.99	0.0014	-0.007	119	0	2.15		134	84.5%	-0.01	0.0014	-0.007
24.65	27.70				0.99	0.0017	-0.008	120	0	2.16		64	82.1%	-0.01	0.0017	-0.008
23.65	26.30		3		0.99	0.0020	-0.009	121	0	0.5400		56	57.6%	-0.01	0.0020	-0.009
22.65	25.45	3	10		0.99	0.0024	-0.011	122	0	2.17		37	77.1%	-0.01	0.0024	-0.011
21.65	24.55	1	6		0.99	0.0028	-0.013	123	0	2.17		97	74.5%	-0.01	0.0028	-0.013
20.65	23.00		6		0.98	0.0033	-0.015	124	0	1.16		89	60.9%	-0.02	0.0033	-0.015
20.85	22.20		10		0.98	0.0039	-0.017	125	0.0600	0.1600	1	145	42.1%	-0.02	0.0039	-0.017
18.70	21.05	1	55		0.98	0.0046	-0.020	126	0	0.1600	7	254	38.3%	-0.02	0.0047	-0.020
17.70	20.15		8		0.97	0.0055	-0.023	127	0	0.2600	20	63	39.6%	-0.03	0.0055	-0.023
18.05	19.05	5	27		0.97	0.0065	-0.026	128	0.0500	0.2700		109	39.2%	-0.03	0.0065	-0.026
15.75	18.65		213		0.96	0.0076	-0.030	129	0.0200	0.2500	2	69	36.2%	-0.04	0.0076	-0.030
15.60	17.15	5	70		0.95	0.0089	-0.035	130	0.0600	0.3400	6	132	37.0%	-0.05	0.0090	-0.035
13.85	16.60		23		0.94	0.0104	-0.040	131	0.0700	0.3100	6	17	34.8%	-0.05	0.0104	-0.040
13.70	15.35	1	120		0.93	0.0121	-0.045	132	0.0700	0.3400		101	33.4%	-0.06	0.0122	-0.045
13.05	14.35	1	57	25.2%	0.92	0.0140	-0.051	133	0.1600	0.4300	4	27	34.1%	-0.08	0.0140	-0.051
12.05	13.45	5	555	26.1%	0.91	0.0161	-0.058	134	0.1800	0.6400	2	56	34.7%	-0.09	0.0162	-0.058
11.25	12.50	1	218	28.4%	0.89	0.0184	-0.065	135	0.2300	0.5900	35	111	32.6%	-0.11	0.0185	-0.066
10.05	11.60		186	24.9%	0.87	0.0208	-0.073	136	0.5200	0.8200	103	100	35.1%	-0.13	0.0209	-0.073
9.40	11.60	7	69	35.5%	0.85	0.0234	-0.081	137	0.6100	0.8800	45	109	33.9%	-0.15	0.0235	-0.081
8.30	9.85	10	342	26.3%	0.83	0.0261	-0.089	138	0.6200	1.16	55	121	33.5%	-0.17	0.0262	-0.089
7.85	9.15	7	233	30.4%	0.80	0.0288	-0.097	139	0.8200	1.24	7	40	32.7%	-0.20	0.0289	-0.098
7.00	8.55	126	602	31.2%	0.77	0.0314	-0.105	140	1.03	1.51	56	145	32.8%	-0.23	0.0316	-0.105
6.85	7.70	29	48	33.8%	0.74	0.0339	-0.112	141	1.47	1.86		15	34.2%	-0.26	0.0341	-0.113
6.10	7.00	22	147	33.5%	0.70	0.0362	-0.119	142	1.74	2.18	2	38	34.1%	-0.30	0.0364	-0.120
5.60	6.20	29	26	33.6%	0.66	0.0382	-0.125	143	2.07	2.56	8	20	34.2%	-0.34	0.0385	-0.126
5.05	5.45	1	56	33.3%	0.62	0.0399	-0.130	144	2.32	2.87	2		33.2%	-0.38	0.0401	-0.131
4.45	4.95	17	150	33.5%	0.58	0.0411	-0.134	145	2.86	3.40	18	2	34.2%	-0.42	0.0413	-0.134
3.65	4.35	34	15	32.0%	0.54	0.0418	-0.136	146	3.20	3.85	59		33.5%	-0.46	0.0420	-0.136
3.30	3.90	6	5	32.9%	0.50	0.0420	-0.136	147	3.75	4.50	1		34.3%	-0.50	0.0423	-0.137
3.05	3.45	75	5	33.7%	0.46	0.0417	-0.136	148	4.40	4.95			34.4%	-0.54	0.0420	-0.137
2.63	3.05	15	16	33.8%	0.42	0.0410	-0.134	149	4.75	5.60			33.6%	-0.59	0.0413	-0.134
2.25	2.51	22	24	33.0%	0.38	0.0398	-0.130	150	5.45	6.25			34.0%	-0.63	0.0401	-0.131
1.47	1.74	18	20	32.9%	0.29	0.0354	-0.117	152.5	7.20	8.00			34.2%	-0.72	0.0357	-0.118
0.9700	1.14	39	53	32.9%	0.21	0.0298	-0.100	155	9.05	10.65			38.0%	-0.79	0.0302	-0.101
0.6000	0.9000	3	85	34.2%	0.15	0.0239	-0.082	157.5	11.25	12.80			39.8%	-0.85	0.0243	-0.083
0.1400	0.7000		11	33.3%	0.11	0.0185	-0.065	160	13.35	15.10			40.7%	-0.90	0.0189	-0.066
0.0800	0.3400	25		32.1%	0.08	0.0139	-0.050	162.5	15.30	18.20			45.9%	-0.93	0.0143	-0.051
0	1.72			50.2%	0.05	0.0102	-0.037	165	17.80	19.90			42.6%	-0.95	0.0105	-0.039
0	0				0.00	0.0000	0.000	167.5	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	170	0	0				0.00	0.0000	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Oct 30, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

COP option chain ConocoPhillips

Volatility smile — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive