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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,86923,3203,66730,463


COP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Jan 15, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


COP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.10-86.11%113607-07COP270115C00200000
195.00 C0.15+25.00%113107-09COP270115C00195000
190.00 C0.20+66.67%118207-09COP270115C00190000
185.00 C0.41+51.85%62607-20COP270115C00185000
180.00 C0.33-40.00%63007-13COP270115C00180000
175.00 C0.28+21.74%161907-10COP270115C00175000
170.00 C0.33+6.45%132107-10COP270115C00170000
165.00 C0.43+4.88%111507-10COP270115C00165000
160.00 C0.92+58.62%2039207-17COP270115C00160000
155.00 C1.50+30.43%126007-20COP270115C00155000
150.00 C1.61+16.67%21,92307-20COP270115C00150000
145.00 C2.11+31.88%72,51107-17COP270115C00145000
140.00 C3.15+6.06%1141,05507-20COP270115C00140000
135.00 C4.05+8.29%9457207-20COP270115C00135000
130.00 C5.50+23.60%137,21707-20COP270115C00130000
125.00 C6.80+16.24%115,72407-20COP270115C00125000
120.00 C8.55+8.92%132,30607-20COP270115C00120000
115.00 C10.90+14.74%82,74307-20COP270115C00115000
110.00 C13.84+1.76%61,15607-20COP270115C00110000
105.00 C16.00+26.48%162307-17COP270115C00105000
100.00 C20.20+18.13%41,53007-20COP270115C00100000
97.50 C21.91+2.77%350107-20COP270115C00097500
95.00 C20.45+2.61%152707-15COP270115C00095000
92.50 C22.14+12.39%123407-14COP270115C00092500
90.00 C23.56+12.19%616307-14COP270115C00090000
87.50 C30.48+22.51%153,69607-20COP270115C00087500
85.00 C27.70+8.54%418406-23COP270115C00085000
82.50 C27.42-31.96%17106-18COP270115C00082500
80.00 C30.40-29.47%59207-10COP270115C00080000
77.50 C54.10+4.24%15803-24COP270115C00077500
75.00 C34.10-32.50%14807-10COP270115C00075000
70.00 C35.32-19.54%215906-30COP270115C00070000
65.00 C39.50+11.14%1301-30COP270115C00065000
60.00 C49.70-14.24%23706-22COP270115C00060000
55.00 C59.65-14.44%451805-08COP270115C00055000
50.00 C64.75+8.73%5305-08COP270115C00050000
47.50 C43.57+2.01%5511-11COP270115C00047500
45.00 C47.39+20.40%8505-16COP270115C00045000
42.50 C66.00+47.42%401302-17COP270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP270115P00200000
195.00 P00%0COP270115P00195000
190.00 P00%0COP270115P00190000
185.00 P00%0COP270115P00185000
180.00 P00%0COP270115P00180000
175.00 P00%0COP270115P00175000
170.00 P00%0COP270115P00170000
165.00 P00%0COP270115P00165000
160.00 P00%0COP270115P00160000
155.00 P38.50-2.04%1104-15COP270115P00155000
150.00 P39.05+1.56%75407-15COP270115P00150000
145.00 P35.85+28.73%18806-16COP270115P00145000
140.00 P24.25-4.90%212606-10COP270115P00140000
135.00 P25.60+23.67%241807-13COP270115P00135000
130.00 P21.55-10.21%191007-13COP270115P00130000
125.00 P20.20+1.25%11,13907-10COP270115P00125000
120.00 P16.47+0.73%393107-10COP270115P00120000
115.00 P9.15-5.18%222,20707-20COP270115P00115000
110.00 P6.95-8.55%1992207-20COP270115P00110000
105.00 P5.00-12.28%21,20407-20COP270115P00105000
100.00 P3.65-7.59%43,26907-20COP270115P00100000
97.50 P3.05-7.58%175507-20COP270115P00097500
95.00 P2.40-12.73%35,36607-20COP270115P00095000
92.50 P2.10-7.49%21,32607-20COP270115P00092500
90.00 P2.03-2.40%22,58807-20COP270115P00090000
87.50 P1.71-21.20%282707-20COP270115P00087500
85.00 P1.13-23.65%153,95007-20COP270115P00085000
82.50 P0.88-27.27%340107-20COP270115P00082500
80.00 P0.94+3.30%303,35707-14COP270115P00080000
77.50 P0.73-27.00%194007-13COP270115P00077500
75.00 P0.93+30.99%7249606-24COP270115P00075000
70.00 P0.40-14.89%21,05007-13COP270115P00070000
65.00 P0.20-51.22%218807-13COP270115P00065000
60.00 P0.32-25.58%11,03706-15COP270115P00060000
55.00 P0.21-48.78%118705-26COP270115P00055000
50.00 P0.050.00%19912607-08COP270115P00050000
47.50 P0.15+15.38%104906-01COP270115P00047500
45.00 P0.07-61.11%2010205-26COP270115P00045000
42.50 P0.06+50.00%1811606-01COP270115P00042500


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