NYSE · Options
ConocoPhillips (COP) Options Chain, IV & Open Interest
Options chain for COP: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $150.80+3.55%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 26, 4:33 AM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 78
- Of 78 returned for this expiry · 309 returned overall
- Selected expiration
- 2026-11-20
- Selected expiry · 78 returned contracts
- Put / call volume ratio
- 0.09
- Returned selected expiry · Puts 424 · Calls 4.7K
- Put / call OI (shown rows)
- 0.33
- Puts 13.9K · Calls 42.5K
The feed returned 309 contracts across 4 expirations. TECHi lists up to 4 earliest returned expirations and displays up to 80 contracts nearest the quote for each selected expiry. Other contracts or expirations may exist.
Expiration strip
Choose an expiration.
Options surface
COP 2026-11-20 — the listed strikes, with IV.
Nearest spot strike $150.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| COP261120C00080000 | call | 2026-11-20 | $80.00 | — | — | $46.95 | Last $46.95 | - | 9 | Sep 28, 2026, 12:26 PM | 0.00% |
| COP261120C00090000 | call | 2026-11-20 | $90.00 | — | — | $47.08 | Last $47.08 | 2 | 15 | Oct 12, 2026, 12:20 PM | 0.00% |
| COP261120C00095000 | call | 2026-11-20 | $95.00 | — | — | $55.86 | Last $55.86 | 9 | 333 | Oct 23, 2026, 2:39 PM | 0.00% |
| COP261120C00097500 | call | 2026-11-20 | $97.50 | — | — | $49.00 | Last $49.00 | 1 | 18 | Oct 16, 2026, 3:27 PM | 0.00% |
| COP261120C00100000 | call | 2026-11-20 | $100.00 | — | — | $48.50 | Last $48.50 | 1 | 63 | Oct 23, 2026, 9:35 AM | 0.00% |
| COP261120C00105000 | call | 2026-11-20 | $105.00 | — | — | $41.13 | Last $41.13 | 1 | 78 | Oct 22, 2026, 1:15 PM | 0.00% |
| COP261120C00110000 | call | 2026-11-20 | $110.00 | — | — | $36.18 | Last $36.18 | 3 | 677 | Oct 21, 2026, 11:40 AM | 0.00% |
| COP261120C00115000 | call | 2026-11-20 | $115.00 | — | — | $32.00 | Last $32.00 | 10 | 2,571 | Oct 22, 2026, 2:57 PM | 0.00% |
| COP261120C00120000 | call | 2026-11-20 | $120.00 | — | — | $31.90 | Last $31.90 | 9 | 2,011 | Oct 23, 2026, 1:54 PM | 0.00% |
| COP261120C00125000 | call | 2026-11-20 | $125.00 | — | — | $27.85 | Last $27.85 | 13 | 4,575 | Oct 23, 2026, 12:23 PM | 0.00% |
| COP261120C00130000 | call | 2026-11-20 | $130.00 | — | — | $22.41 | Last $22.41 | 1 | 2,005 | Oct 23, 2026, 11:02 AM | 0.00% |
| COP261120C00132000 | call | 2026-11-20 | $132.00 | — | — | $14.71 | Last $14.71 | - | 1 | Oct 22, 2026, 2:31 PM | 0.00% |
| COP261120C00134000 | call | 2026-11-20 | $134.00 | — | — | $13.32 | Last $13.32 | - | 1 | Oct 22, 2026, 1:34 PM | 0.00% |
| COP261120C00135000 | call | 2026-11-20 | $135.00 | — | — | $17.27 | Last $17.27 | 31 | 3,792 | Oct 23, 2026, 2:59 PM | 0.00% |
| COP261120C00136000 | call | 2026-11-20 | $136.00 | — | — | $12.28 | Last $12.28 | - | 147 | Oct 21, 2026, 3:27 PM | 0.00% |
| COP261120C00138000 | call | 2026-11-20 | $138.00 | — | — | $12.35 | Last $12.35 | 1 | 1 | Oct 23, 2026, 9:47 AM | 0.00% |
| COP261120C00140000 | call | 2026-11-20 | $140.00 | — | — | $13.23 | Last $13.23 | 804 | 2,371 | Oct 23, 2026, 3:51 PM | 0.00% |
| COP261120C00142000 | call | 2026-11-20 | $142.00 | — | — | $11.30 | Last $11.30 | 3 | 3 | Oct 23, 2026, 3:55 PM | 0.00% |
| COP261120C00143000 | call | 2026-11-20 | $143.00 | — | — | $7.15 | Last $7.15 | - | 6 | Oct 19, 2026, 2:49 PM | 0.00% |
| COP261120C00144000 | call | 2026-11-20 | $144.00 | — | — | $5.90 | Last $5.90 | - | 49 | Oct 22, 2026, 10:54 AM | 0.00% |
| COP261120C00145000 | call | 2026-11-20 | $145.00 | — | — | $9.72 | Last $9.72 | 101 | 4,146 | Oct 23, 2026, 3:45 PM | 0.00% |
| COP261120C00146000 | call | 2026-11-20 | $146.00 | — | — | $6.75 | Last $6.75 | 2 | 3 | Oct 23, 2026, 9:33 AM | 0.00% |
| COP261120C00147000 | call | 2026-11-20 | $147.00 | — | — | $9.10 | Last $9.10 | 4 | 38 | Oct 23, 2026, 11:10 AM | 0.00% |
| COP261120C00148000 | call | 2026-11-20 | $148.00 | — | — | $7.85 | Last $7.85 | 3 | 36 | Oct 23, 2026, 1:06 PM | 0.00% |
| COP261120C00149000 | call | 2026-11-20 | $149.00 | — | — | $7.25 | Last $7.25 | 3 | 1 | Oct 23, 2026, 3:04 PM | 0.00% |
| COP261120C00150000 | call | 2026-11-20 | $150.00 | — | — | $6.42 | Last $6.42 | 181 | 13,591 | Oct 23, 2026, 3:58 PM | 0.00% |
| COP261120C00152500 | call | 2026-11-20 | $152.50 | — | — | $5.45 | Last $5.45 | 17 | 20 | Oct 23, 2026, 2:16 PM | 1.56% |
| COP261120C00155000 | call | 2026-11-20 | $155.00 | — | — | $4.40 | Last $4.40 | 97 | 1,976 | Oct 23, 2026, 3:28 PM | 3.13% |
| COP261120C00157500 | call | 2026-11-20 | $157.50 | — | — | $3.37 | Last $3.37 | 65 | 173 | Oct 23, 2026, 3:05 PM | 3.13% |
| COP261120C00160000 | call | 2026-11-20 | $160.00 | — | — | $2.60 | Last $2.60 | 1,074 | 1,067 | Oct 23, 2026, 3:59 PM | 6.25% |
| COP261120C00162500 | call | 2026-11-20 | $162.50 | — | — | $2.14 | Last $2.14 | 26 | 26 | Oct 23, 2026, 3:29 PM | 6.25% |
| COP261120C00165000 | call | 2026-11-20 | $165.00 | — | — | $1.67 | Last $1.67 | 1,490 | 1,522 | Oct 23, 2026, 3:48 PM | 6.25% |
| COP261120C00167500 | call | 2026-11-20 | $167.50 | — | — | $1.27 | Last $1.27 | 1 | 2 | Oct 23, 2026, 1:59 PM | 6.25% |
| COP261120C00170000 | call | 2026-11-20 | $170.00 | — | — | $0.91 | Last $0.91 | 55 | 290 | Oct 23, 2026, 3:47 PM | 12.50% |
| COP261120C00175000 | call | 2026-11-20 | $175.00 | — | — | $0.57 | Last $0.57 | 46 | 116 | Oct 23, 2026, 1:05 PM | 12.50% |
| COP261120C00180000 | call | 2026-11-20 | $180.00 | — | — | $0.38 | Last $0.38 | 2 | 39 | Oct 23, 2026, 11:43 AM | 12.50% |
| COP261120C00185000 | call | 2026-11-20 | $185.00 | — | — | $0.38 | Last $0.38 | 1 | 75 | Oct 23, 2026, 11:45 AM | 12.50% |
| COP261120C00190000 | call | 2026-11-20 | $190.00 | — | — | $0.20 | Last $0.20 | 3 | 26 | Oct 23, 2026, 3:00 PM | 25.00% |
| COP261120C00195000 | call | 2026-11-20 | $195.00 | $0.12 | $0.62 | $0.68 | $0.37 | - | 1 | Apr 23, 2026, 2:00 PM | 54.10% |
| COP261120C00200000 | call | 2026-11-20 | $200.00 | — | — | $0.03 | Last $0.03 | 620 | 620 | Oct 23, 2026, 3:12 PM | 25.00% |
| COP261120P00070000 | put | 2026-11-20 | $70.00 | — | — | $0.03 | Last $0.03 | 1 | 0 | Aug 21, 2026, 10:30 AM | 50.00% |
| COP261120P00075000 | put | 2026-11-20 | $75.00 | — | — | $0.03 | Last $0.03 | 1 | 13 | Oct 19, 2026, 2:07 PM | 50.00% |
| COP261120P00080000 | put | 2026-11-20 | $80.00 | — | — | $0.02 | Last $0.02 | 2 | 40 | Oct 19, 2026, 12:22 PM | 50.00% |
| COP261120P00085000 | put | 2026-11-20 | $85.00 | — | — | $0.10 | Last $0.10 | 4 | 80 | Oct 5, 2026, 11:07 AM | 50.00% |
| COP261120P00090000 | put | 2026-11-20 | $90.00 | — | — | $0.03 | Last $0.03 | 2 | 1,154 | Oct 22, 2026, 9:30 AM | 50.00% |
| COP261120P00095000 | put | 2026-11-20 | $95.00 | — | — | $0.05 | Last $0.05 | 14 | 1,444 | Oct 15, 2026, 12:42 PM | 25.00% |
| COP261120P00097500 | put | 2026-11-20 | $97.50 | — | — | $0.03 | Last $0.03 | 17 | 40 | Oct 22, 2026, 1:46 PM | 25.00% |
| COP261120P00100000 | put | 2026-11-20 | $100.00 | — | — | $0.04 | Last $0.04 | 3 | 545 | Oct 19, 2026, 1:26 PM | 25.00% |
| COP261120P00105000 | put | 2026-11-20 | $105.00 | — | — | $0.09 | Last $0.09 | 4 | 1,239 | Oct 21, 2026, 10:39 AM | 25.00% |
| COP261120P00110000 | put | 2026-11-20 | $110.00 | — | — | $0.05 | Last $0.05 | 3 | 1,137 | Oct 23, 2026, 2:44 PM | 25.00% |
| COP261120P00115000 | put | 2026-11-20 | $115.00 | — | — | $0.10 | Last $0.10 | 4 | 1,382 | Oct 23, 2026, 10:58 AM | 25.00% |
| COP261120P00120000 | put | 2026-11-20 | $120.00 | — | — | $0.15 | Last $0.15 | 62 | 624 | Oct 23, 2026, 3:32 PM | 25.00% |
| COP261120P00125000 | put | 2026-11-20 | $125.00 | — | — | $0.30 | Last $0.30 | 39 | 643 | Oct 23, 2026, 2:47 PM | 12.50% |
| COP261120P00130000 | put | 2026-11-20 | $130.00 | — | — | $0.55 | Last $0.55 | 2 | 3,203 | Oct 23, 2026, 2:02 PM | 12.50% |
| COP261120P00131000 | put | 2026-11-20 | $131.00 | — | — | $1.01 | Last $1.01 | - | 21 | Oct 21, 2026, 12:25 PM | 12.50% |
| COP261120P00132000 | put | 2026-11-20 | $132.00 | — | — | $1.00 | Last $1.00 | - | 19 | Oct 21, 2026, 3:05 PM | 12.50% |
| COP261120P00133000 | put | 2026-11-20 | $133.00 | — | — | $1.36 | Last $1.36 | - | 57 | Oct 21, 2026, 2:01 PM | 12.50% |
| COP261120P00134000 | put | 2026-11-20 | $134.00 | — | — | $1.36 | Last $1.36 | - | 23 | Oct 21, 2026, 3:03 PM | 12.50% |
| COP261120P00135000 | put | 2026-11-20 | $135.00 | — | — | $1.10 | Last $1.10 | 10 | 468 | Oct 23, 2026, 1:03 PM | 12.50% |
| COP261120P00136000 | put | 2026-11-20 | $136.00 | — | — | $2.13 | Last $2.13 | - | 30 | Oct 22, 2026, 9:55 AM | 6.25% |
| COP261120P00137000 | put | 2026-11-20 | $137.00 | — | — | $3.05 | Last $3.05 | - | 9 | Oct 22, 2026, 11:27 AM | 6.25% |
| COP261120P00138000 | put | 2026-11-20 | $138.00 | — | — | $1.52 | Last $1.52 | 2 | 10 | Oct 23, 2026, 12:50 PM | 6.25% |
| COP261120P00139000 | put | 2026-11-20 | $139.00 | — | — | $1.70 | Last $1.70 | 3 | 10 | Oct 23, 2026, 12:21 PM | 6.25% |
| COP261120P00140000 | put | 2026-11-20 | $140.00 | — | — | $2.05 | Last $2.05 | 21 | 958 | Oct 23, 2026, 3:09 PM | 6.25% |
| COP261120P00141000 | put | 2026-11-20 | $141.00 | — | — | $4.38 | Last $4.38 | - | 3 | Oct 22, 2026, 12:12 PM | 6.25% |
| COP261120P00142000 | put | 2026-11-20 | $142.00 | — | — | $2.43 | Last $2.43 | 2 | 46 | Oct 23, 2026, 3:55 PM | 6.25% |
| COP261120P00143000 | put | 2026-11-20 | $143.00 | — | — | $4.30 | Last $4.30 | - | 35 | Oct 21, 2026, 10:51 AM | 6.25% |
| COP261120P00144000 | put | 2026-11-20 | $144.00 | — | — | $2.95 | Last $2.95 | 26 | 109 | Oct 23, 2026, 12:46 PM | 3.13% |
| COP261120P00145000 | put | 2026-11-20 | $145.00 | — | — | $3.57 | Last $3.57 | 46 | 276 | Oct 23, 2026, 1:34 PM | 3.13% |
| COP261120P00146000 | put | 2026-11-20 | $146.00 | — | — | $3.79 | Last $3.79 | 11 | 65 | Oct 23, 2026, 3:55 PM | 3.13% |
| COP261120P00147000 | put | 2026-11-20 | $147.00 | — | — | $4.10 | Last $4.10 | 15 | 21 | Oct 23, 2026, 11:10 AM | 3.13% |
| COP261120P00148000 | put | 2026-11-20 | $148.00 | — | — | $4.35 | Last $4.35 | 35 | 41 | Oct 23, 2026, 12:33 PM | 1.56% |
| COP261120P00149000 | put | 2026-11-20 | $149.00 | — | — | $5.25 | Last $5.25 | 11 | 28 | Oct 23, 2026, 10:35 AM | 1.56% |
| COP261120P00150000 | put | 2026-11-20 | $150.00 | — | — | $5.85 | Last $5.85 | 42 | 98 | Oct 23, 2026, 3:59 PM | 0.78% |
| COP261120P00152500 | put | 2026-11-20 | $152.50 | — | — | $7.10 | Last $7.10 | 40 | 41 | Oct 23, 2026, 10:35 AM | 0.00% |
| COP261120P00155000 | put | 2026-11-20 | $155.00 | — | — | $11.68 | Last $11.68 | 1 | 4 | Oct 20, 2026, 2:53 PM | 0.00% |
| COP261120P00157500 | put | 2026-11-20 | $157.50 | — | — | $13.60 | Last $13.60 | - | 1 | Oct 19, 2026, 10:00 AM | 0.00% |
| COP261120P00160000 | put | 2026-11-20 | $160.00 | — | — | $15.70 | Last $15.70 | 1 | 1 | Oct 20, 2026, 3:22 PM | 0.00% |
78 contracts returned for this expiry. Greeks are currently unavailable. The provider did not supply bid/ask quote dates or times. Last-trade time dates a trade, not the current quote.
Frequently asked
Questions about this quote
What does the COP options page show?
When a usable chain is available, TECHi shows the ConocoPhillips strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the COP options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Premarket
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close