Free Trial
→ Tesla. SolarCity. Twitter. This $4 stock is next. (From Behind the Markets) (Ad)tc pixel Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$119.24 +0.19 (+0.16%)
As of 12:56 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
6/5/2026$100.00$0.001Put3 - - 65
(-9)		74.54%
(+15.18%)		-0.0006843
6/5/2026$102.00$0.002Put36 - - 40
(-13)		69.54%
(+13.87%)		-0.0011718
6/5/2026$103.00$0.002Put19 - - 148
(-11)		67.15%
(+13.29%)		-0.00153619
6/5/2026$104.00$0.003Put77123401
(-7)		64.61%
(+12.53%)		-0.00207654
6/5/2026$105.00$0.004Put191536
(-30)		62.17%
(+11.83%)		-0.00280815
6/5/2026$106.00$0.006Put62326
(-8)		59.75%
(+11.11%)		-0.003845
6/5/2026$106.00$13.297Call6 - - 36
(+0)		59.84%
(+11.20%)		0.9959684
6/5/2026$107.00$12.260Call71 - 293
(+0)		57.36%
(+10.37%)		0.9944095
6/5/2026$108.00$0.011Put85 - 48
(+0)		55.00%
(+9.59%)		-0.0074397
6/5/2026$108.00$11.264Call2 - - 315
(+0)		55.00%
(+9.59%)		0.9922432
6/5/2026$109.00$0.016Put4 - 457
(+8)		52.67%
(+8.76%)		-0.0105531
6/5/2026$109.00$10.269Call2 - - 31
(+0)		52.67%
(+8.77%)		0.9890982
6/5/2026$110.00$0.023Put2 - 2369
(+129)		50.38%
(+7.89%)		-0.015172
6/5/2026$111.00$0.034Put21 - 93
(+3)		48.14%
(+6.94%)		-0.0221052
6/5/2026$111.00$8.288Call21 - 59
(+0)		48.14%
(+6.94%)		0.9775062
6/5/2026$112.00$0.051Put7 - 2172
(+1)		45.97%
(+5.92%)		-0.032635
6/5/2026$112.00$7.305Call1 - - 10
(+0)		45.97%
(+5.92%)		0.9669711
6/5/2026$113.00$0.077Put2 - - 93
(+3)		43.98%
(+4.89%)		-0.0479932
6/5/2026$114.00$0.121Put1013195
(+12)		41.97%
(+3.62%)		-0.0733785
6/5/2026$114.00$5.375Call97 - 402
(+1)		41.97%
(+3.62%)		0.9262185
6/5/2026$115.00$0.187Put20101631
(-3)		40.29%
(+2.43%)		-0.1091068
6/5/2026$115.00$4.446Call31 - 364
(-2)		40.22%
(+2.37%)		0.888783
6/5/2026$116.00$0.304Put25162169
(+1)		38.74%
(+1.10%)		-0.1662488
6/5/2026$116.00$3.594Call87 - 244
(-31)		38.79%
(+1.15%)		0.8358666
6/5/2026$117.00$0.486Put60852770729
(+2)		37.60%
(-0.09%)		-0.24430218
6/5/2026$117.00$2.773Call321416352
(-9)		37.64%
(-0.05%)		0.75877417
6/5/2026$118.00$0.767Put9 - 2127
(-5)		36.92%
(-1.09%)		-0.3456393
6/5/2026$118.00$2.024Call28424618444
(+51)		36.92%
(-1.09%)		0.65403240
6/5/2026$119.00$1.175Put1 - - 716
(+0)		36.74%
(-1.81%)		-0.463241
6/5/2026$119.00$1.432Call59554329436
(+46)		36.74%
(-1.81%)		0.53652833
6/5/2026$120.00$0.979Call862314389
(+31)		37.08%
(-2.21%)		0.41688425
6/5/2026$121.00$0.655Call1161085541
(+412)		37.88%
(-2.30%)		0.30952129
6/5/2026$122.00$0.441Call235214991
(+2)		38.97%
(-2.20%)		0.22569625
6/5/2026$123.00$0.293Call12264188
(-6)		40.36%
(-1.89%)		0.1595410
6/5/2026$124.00$0.192Call1146270
(+26)		41.99%
(-1.40%)		0.1102969
6/5/2026$125.00$5.874Put1 - - 253
(+0)		43.65%
(-0.91%)		-0.9232341
6/5/2026$125.00$0.130Call169 - 721
(+201)		43.65%
(-0.91%)		0.07732710
6/5/2026$126.00$0.089Call2 - 1317
(+0)		45.37%
(-0.39%)		0.0544472
6/5/2026$127.00$0.062Call522165
(+3)		47.12%
(+0.15%)		0.0386035
6/5/2026$128.00$8.789Put4 - - 4
(+0)		48.89%
(+0.69%)		-0.9730411
Musk is burning $2.5 billion a quarter on AI. One company holds the key. (Ad)

SpaceX's S-1 filing reveals $7.7 billion spent on AI infrastructure in a single quarter - not chips, not software, but power infrastructure. The filing shows $23.85 billion in servers and $14 billion in construction in progress, all dependent on one company's hardware. Without this supplier, Colossus doesn't run and the $1.25 billion Anthropic pays monthly stops flowing. The stock is still trading like no one has read the filing - but analyst Dylan Jovine has, and he's releasing the name at no cost.tc pixel

Read the S-1 breakdown and get the company name free
6/5/2026$128.00$0.044Call10 - 1071
(+1)		48.89%
(+0.70%)		0.0275982
6/5/2026$134.00$0.007Call13 - 13413
(+0)		59.20%
(+3.80%)		0.0044364
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 6/4/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
How to claim a stake in SpaceX before the June 12 IPO
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Trump’s secret China deal
Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, J...
Porter & Company | Sponsoredtc pixel
June 4: The day smart money moves (not June 12)
Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...
Behind the Markets | Sponsoredtc pixel
Giving “2022 pre-ChatGPT” vibes (but 10x bigger)
When ChatGPT launched in 2022, Nvidia surged 1,800% over three years. Now, Nvidia's CEO suggests July 22nd cou...
StocksToTrade | Sponsoredtc pixel
Free! Expert Tom Busby’s “Little Black Book”
Wall Street veteran Tom Busby is giving away his 'Little Black Book' - a free guide built on 40 years of profe...
DTI Trader | Sponsoredtc pixel
AI breakthrough hidden inside SpaceX exposed on June 11
On June 11, SpaceX is hosting a major investor event - and growth investor Louis Navellier believes Elon Musk ...
InvestorPlace | Sponsoredtc pixel