Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

COP
ConocoPhillips
stock NYSE

At Close
Jul 21, 2026 3:59:55 PM EDT
117.53USD+1.599%(+1.85)5,060,725
110.20Bid   122.56Ask   12.36Spread
Pre-market
Jul 21, 2026 9:20:10 AM EDT
116.19USD+0.441%(+0.51)1,495
After-hours
Jul 21, 2026 4:36:30 PM EDT
116.66USD-0.744%(-0.88)957,481
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOP1COP
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0381,1660374


COP Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

COP Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Aug 14, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


COP Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155 C0.10+66.67%18526907-17COP260814C00155000
150 C0.080.00%18536807-17COP260814C00150000
145 C0.080%101007-08COP260814C00145000
140 C0.330%1107-14COP260814C00140000
135 C00%0COP260814C00135000
130 C0.75+120.59%184807-20COP260814C00130000
125 C1.54+208.00%3507-20COP260814C00125000
124 C00%0COP260814C00124000
123 C00%0COP260814C00123000
122 C00%0COP260814C00122000
121 C00%0COP260814C00121000
120 C3.09+26.64%646307-20COP260814C00120000
119 C00%0COP260814C00119000
118 C2.74+101.47%1207-20COP260814C00118000
117 C4.45+86.19%22607-20COP260814C00117000
116 C2.300%2207-13COP260814C00116000
115 C5.20+36.84%4955307-20COP260814C00115000
114 C4.45+32.84%610907-17COP260814C00114000
113 C5.93+46.78%28107-20COP260814C00113000
112 C7.00+22.81%115607-20COP260814C00112000
111 C7.50+87.50%41207-20COP260814C00111000
110 C7.22+13.70%31907-20COP260814C00110000
109 C6.48-3.28%13407-16COP260814C00109000
108 C00%0COP260814C00108000
107 C6.58-10.84%1107-15COP260814C00107000
106 C7.13+6.10%1107-14COP260814C00106000
105 C9.10+47.49%403907-13COP260814C00105000
104 C9.00+57.34%2307-14COP260814C00104000
103 C00%0COP260814C00103000
102 C00%0COP260814C00102000
101 C00%0COP260814C00101000
100 C12.91+6.69%1107-15COP260814C00100000
99 C14.500%1107-16COP260814C00099000
98 C00%0COP260814C00098000
97 C00%0COP260814C00097000
96 C00%0COP260814C00096000
95 C00%0COP260814C00095000
94 C00%0COP260814C00094000
93 C00%0COP260814C00093000
92 C00%0COP260814C00092000
91 C00%0COP260814C00091000
90 C00%0COP260814C00090000
85 C00%0COP260814C00085000
80 C00%0COP260814C00080000
75 C00%0COP260814C00075000
70 C00%0COP260814C00070000
Puts
StrikePriceChangeVolOILastContract Name
155 P00%0COP260814P00155000
150 P00%0COP260814P00150000
145 P00%0COP260814P00145000
140 P00%0COP260814P00140000
135 P00%0COP260814P00135000
130 P00%0COP260814P00130000
125 P00%0COP260814P00125000
124 P00%0COP260814P00124000
123 P00%0COP260814P00123000
122 P00%0COP260814P00122000
121 P00%0COP260814P00121000
120 P00%0COP260814P00120000
119 P00%0COP260814P00119000
118 P00%0COP260814P00118000
117 P4.900%202007-20COP260814P00117000
116 P00%0COP260814P00116000
115 P3.50-7.65%161807-20COP260814P00115000
114 P3.99-36.77%101107-17COP260814P00114000
113 P4.170%2007-13COP260814P00113000
112 P3.13-15.86%111207-17COP260814P00112000
111 P3.70-19.57%101007-13COP260814P00111000
110 P2.20-2.22%115107-20COP260814P00110000
109 P1.35-33.50%111307-20COP260814P00109000
108 P3.190%1107-08COP260814P00108000
107 P1.09-19.85%28007-20COP260814P00107000
106 P0.900%1107-20COP260814P00106000
105 P1.05-12.50%3207-17COP260814P00105000
104 P1.10-50.89%1307-13COP260814P00104000
103 P1.31-22.02%11307-17COP260814P00103000
102 P0.72-59.32%2107-16COP260814P00102000
101 P0.92-29.23%1207-14COP260814P00101000
100 P0.74+76.19%1907-17COP260814P00100000
99 P00%0COP260814P00099000
98 P1.01+71.19%2207-09COP260814P00098000
97 P00%0COP260814P00097000
96 P00%0COP260814P00096000
95 P0.19-59.57%4507-17COP260814P00095000
94 P0.28-30.00%41207-17COP260814P00094000
93 P00%0COP260814P00093000
92 P0.340%8807-08COP260814P00092000
91 P00%0COP260814P00091000
90 P00%0COP260814P00090000
85 P00%0COP260814P00085000
80 P00%0COP260814P00080000
75 P00%0COP260814P00075000
70 P00%0COP260814P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC