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
Sep 4, 2026 3:59:56 PM EDT
134.24USD-1.087%(-1.48)5,497,254
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:29:30 AM EDT
134.30USD-1.046%(-1.42)4,193
After-hours
Sep 4, 2026 4:15:30 PM EDT
134.26USD+0.011%(+0.02)1,244,893
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
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11280219511


COP Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

COP Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Oct 9, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


COP Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160.00 C0.350%4209-03COP261009C00160000
155.00 C0.670%1388709-03COP261009C00155000
152.50 C00%0COP261009C00152500
150.00 C1.190%7509-03COP261009C00150000
149.00 C00%0COP261009C00149000
148.00 C00%0COP261009C00148000
147.00 C00%0COP261009C00147000
146.00 C00%0COP261009C00146000
145.00 C2.35+12.98%39861609-02COP261009C00145000
144.00 C1.690%1108-31COP261009C00144000
143.00 C1.79-2.72%2309-01COP261009C00143000
142.00 C00%0COP261009C00142000
141.00 C00%0COP261009C00141000
140.00 C4.00+11.11%16309-02COP261009C00140000
139.00 C4.60+16.46%11409-02COP261009C00139000
138.00 C2.890%2208-31COP261009C00138000
137.00 C5.00-0.40%1309-03COP261009C00137000
136.00 C3.200%5508-28COP261009C00136000
135.00 C6.460%1109-02COP261009C00135000
134.00 C5.800%1109-01COP261009C00134000
133.00 C7.800%2209-02COP261009C00133000
132.00 C7.100%1109-01COP261009C00132000
131.00 C00%0COP261009C00131000
130.00 C00%0COP261009C00130000
129.00 C00%0COP261009C00129000
128.00 C10.450%101009-01COP261009C00128000
127.00 C8.350%1108-31COP261009C00127000
126.00 C12.80+14.39%1409-03COP261009C00126000
125.00 C00%0COP261009C00125000
124.00 C00%0COP261009C00124000
123.00 C13.900%1109-02COP261009C00123000
122.00 C15.750%7709-02COP261009C00122000
121.00 C10.230%858508-27COP261009C00121000
120.00 C00%0COP261009C00120000
119.00 C00%0COP261009C00119000
118.00 C00%0COP261009C00118000
117.00 C00%0COP261009C00117000
116.00 C00%0COP261009C00116000
115.00 C00%0COP261009C00115000
110.00 C00%0COP261009C00110000
105.00 C00%0COP261009C00105000
100.00 C00%0COP261009C00100000
95.00 C00%0COP261009C00095000
90.00 C00%0COP261009C00090000
85.00 C00%0COP261009C00085000
80.00 C00%0COP261009C00080000
75.00 C00%0COP261009C00075000
70.00 C00%0COP261009C00070000
Puts
StrikePriceChangeVolOILastContract Name
160.00 P00%0COP261009P00160000
155.00 P00%0COP261009P00155000
152.50 P00%0COP261009P00152500
150.00 P00%0COP261009P00150000
149.00 P00%0COP261009P00149000
148.00 P00%0COP261009P00148000
147.00 P00%0COP261009P00147000
146.00 P00%0COP261009P00146000
145.00 P00%0COP261009P00145000
144.00 P00%0COP261009P00144000
143.00 P00%0COP261009P00143000
142.00 P00%0COP261009P00142000
141.00 P00%0COP261009P00141000
140.00 P7.820%1109-01COP261009P00140000
139.00 P5.820%1109-03COP261009P00139000
138.00 P00%0COP261009P00138000
137.00 P00%0COP261009P00137000
136.00 P00%0COP261009P00136000
135.00 P4.550%171709-01COP261009P00135000
134.00 P4.480%1109-01COP261009P00134000
133.00 P00%0COP261009P00133000
132.00 P3.10-31.87%183509-01COP261009P00132000
131.00 P3.360%1109-01COP261009P00131000
130.00 P2.15-9.66%123409-03COP261009P00130000
129.00 P2.15-25.35%5609-02COP261009P00129000
128.00 P00%0COP261009P00128000
127.00 P00%0COP261009P00127000
126.00 P1.670%2209-01COP261009P00126000
125.00 P1.15-26.28%221309-03COP261009P00125000
124.00 P1.450%1108-31COP261009P00124000
123.00 P1.550%1108-31COP261009P00123000
122.00 P0.96-50.26%5509-02COP261009P00122000
121.00 P00%0COP261009P00121000
120.00 P0.46-22.03%2909-03COP261009P00120000
119.00 P1.10+25.00%1009-01COP261009P00119000
118.00 P1.100%2208-28COP261009P00118000
117.00 P00%0COP261009P00117000
116.00 P00%0COP261009P00116000
115.00 P00%0COP261009P00115000
110.00 P00%0COP261009P00110000
105.00 P0.280%1108-28COP261009P00105000
100.00 P00%0COP261009P00100000
95.00 P00%0COP261009P00095000
90.00 P00%0COP261009P00090000
85.00 P00%0COP261009P00085000
80.00 P00%0COP261009P00080000
75.00 P00%0COP261009P00075000
70.00 P00%0COP261009P00070000


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