Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4912,036724676


COP Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

COP Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

COP Dec 15, 2028 Exp. - Max Pain @ $105.00

Puts
Calls


COP Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C3.85-1.53%129507-14COP281215C00200000
195.00 C8.55-16.67%14905-18COP281215C00195000
190.00 C9.85+36.81%2305-19COP281215C00190000
185.00 C4.93-15.00%1907-08COP281215C00185000
180.00 C00%0COP281215C00180000
175.00 C5.10-0.97%220107-10COP281215C00175000
170.00 C6.85-27.89%13606-16COP281215C00170000
165.00 C9.95-29.63%127705-28COP281215C00165000
160.00 C8.83+6.39%213106-17COP281215C00160000
155.00 C9.07-6.49%23006-22COP281215C00155000
150.00 C8.42-2.43%17906-26COP281215C00150000
145.00 C8.25-6.46%26407-07COP281215C00145000
140.00 C11.25-4.90%420007-10COP281215C00140000
135.00 C10.15-25.53%516707-06COP281215C00135000
130.00 C16.18+10.82%5810907-17COP281215C00130000
125.00 C18.62+2.31%1019807-20COP281215C00125000
120.00 C19.87+11.32%122807-17COP281215C00120000
115.00 C19.34-6.12%1421507-14COP281215C00115000
110.00 C20.37+16.80%413907-10COP281215C00110000
105.00 C22.21+0.95%130907-10COP281215C00105000
100.00 C28.41+5.57%3016007-17COP281215C00100000
97.50 C33.65-16.89%24606-02COP281215C00097500
95.00 C32.40+4.85%1320507-20COP281215C00095000
92.50 C37.95-4.77%23006-04COP281215C00092500
90.00 C35.90+6.06%3316107-20COP281215C00090000
87.50 C37.73-6.17%51305-28COP281215C00087500
85.00 C38.80+8.84%1310407-20COP281215C00085000
80.00 C42.19-10.42%335707-20COP281215C00080000
75.00 C46.00-10.33%21305-27COP281215C00075000
70.00 C42.70+12.37%101007-07COP281215C00070000
65.00 C53.80-4.86%1303-10COP281215C00065000
60.00 C59.00+5.85%12406-01COP281215C00060000
55.00 C63.72+0.62%1106-05COP281215C00055000
50.00 C63.99-11.58%2105-29COP281215C00050000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P85.100%2004-17COP281215P00200000
195.00 P82.300%2104-17COP281215P00195000
190.00 P76.45+15.40%2105-07COP281215P00190000
185.00 P72.50+22.26%21005-08COP281215P00185000
180.00 P64.15+14.15%121105-06COP281215P00180000
175.00 P53.60-2.46%261404-06COP281215P00175000
170.00 P54.90+10.46%2404-27COP281215P00170000
165.00 P51.99+20.91%532005-06COP281215P00165000
160.00 P44.05-8.23%23905-19COP281215P00160000
155.00 P37.850%2104-06COP281215P00155000
150.00 P38.00+2.26%23605-04COP281215P00150000
145.00 P39.550%2105-29COP281215P00145000
140.00 P33.45-7.13%219606-05COP281215P00140000
135.00 P37.35+27.30%68906-30COP281215P00135000
130.00 P28.29-0.46%106407-16COP281215P00130000
125.00 P25.36+3.93%215706-09COP281215P00125000
120.00 P22.00-3.51%38007-17COP281215P00120000
115.00 P22.75-3.19%17307-07COP281215P00115000
110.00 P17.20+0.88%3414007-16COP281215P00110000
105.00 P14.89-11.10%111507-16COP281215P00105000
100.00 P14.25-0.14%15607-09COP281215P00100000
97.50 P10.95-16.03%21307-20COP281215P00097500
95.00 P11.10-12.60%24007-13COP281215P00095000
92.50 P10.42+5.25%61305-12COP281215P00092500
90.00 P10.18-4.86%18306-22COP281215P00090000
87.50 P9.38+4.80%71506-15COP281215P00087500
85.00 P9.30-3.02%133207-06COP281215P00085000
80.00 P00%0COP281215P00080000
75.00 P6.50+14.04%202506-30COP281215P00075000
70.00 P4.75+13.10%32007-07COP281215P00070000
65.00 P4.12+12.88%1607-02COP281215P00065000
60.00 P2.45-15.52%404707-13COP281215P00060000
55.00 P2.00-8.68%203607-13COP281215P00055000
50.00 P1.48-9.20%106207-13COP281215P00050000


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