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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3453,3162176,474


COP Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

COP Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Dec 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


COP Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C3.99+14.33%2063308-31COP271217C00200000
195.00 C5.29+2.72%33609-02COP271217C00195000
190.00 C3.86+108.65%921108-12COP271217C00190000
185.00 C4.14-29.11%103208-13COP271217C00185000
180.00 C6.57+77.57%310308-20COP271217C00180000
175.00 C8.35-1.76%13609-03COP271217C00175000
170.00 C7.00-2.78%127608-27COP271217C00170000
165.00 C10.26+66.02%15808-20COP271217C00165000
160.00 C11.47+89.59%523209-02COP271217C00160000
155.00 C12.00+17.19%116208-31COP271217C00155000
150.00 C15.15+31.17%152509-01COP271217C00150000
145.00 C12.95-3.29%223008-27COP271217C00145000
140.00 C16.40+4.13%255408-31COP271217C00140000
135.00 C21.50+4.93%122809-03COP271217C00135000
130.00 C22.85+7.53%217908-24COP271217C00130000
125.00 C20.72-18.75%166508-27COP271217C00125000
120.00 C29.79+24.13%470709-02COP271217C00120000
115.00 C32.26+14.68%133609-03COP271217C00115000
110.00 C30.27+10.60%217708-28COP271217C00110000
105.00 C38.40+3.73%110109-02COP271217C00105000
100.00 C27.25+2.44%422108-03COP271217C00100000
97.50 C29.35+46.38%113108-05COP271217C00097500
95.00 C20.00+1.78%19507-02COP271217C00095000
92.50 C34.60-28.66%21604-15COP271217C00092500
90.00 C29.35-27.71%34306-15COP271217C00090000
87.50 C36.30-14.39%2605-26COP271217C00087500
85.00 C48.47+15.13%66108-28COP271217C00085000
82.50 C56.98+117.07%102109-03COP271217C00082500
80.00 C40.25-10.75%12506-09COP271217C00080000
77.50 C58.78+4.93%54803-26COP271217C00077500
75.00 C62.73+18.36%57309-02COP271217C00075000
70.00 C45.75-16.51%21704-17COP271217C00070000
65.00 C65.47+2.39%5603-24COP271217C00065000
60.00 C51.05+0.89%1302-18COP271217C00060000
55.00 C62.78+1.34%1808-07COP271217C00055000
50.00 C43.50+14.17%1212-31COP271217C00050000
47.50 C63.00+48.24%3306-23COP271217C00047500
45.00 C87.30+58.01%1104-07COP271217C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP271217P00200000
195.00 P00%0COP271217P00195000
190.00 P00%0COP271217P00190000
185.00 P59.900%2004-02COP271217P00185000
180.00 P55.15-2.30%2503-24COP271217P00180000
175.00 P51.100%2103-24COP271217P00175000
170.00 P00%0COP271217P00170000
165.00 P00%0COP271217P00165000
160.00 P41.90+8.55%1204-09COP271217P00160000
155.00 P00%0COP271217P00155000
150.00 P34.180%252507-23COP271217P00150000
145.00 P36.45+10.12%95606-12COP271217P00145000
140.00 P22.20-25.13%15108-18COP271217P00140000
135.00 P25.65-21.97%17708-03COP271217P00135000
130.00 P22.45-3.44%3411307-22COP271217P00130000
125.00 P14.50-10.55%916508-18COP271217P00125000
120.00 P10.05-3.37%1928709-02COP271217P00120000
115.00 P9.62-7.14%156808-19COP271217P00115000
110.00 P6.68-3.33%3129809-02COP271217P00110000
105.00 P5.55-0.89%417909-03COP271217P00105000
100.00 P4.84-6.02%1291808-31COP271217P00100000
97.50 P4.82-11.72%1112008-18COP271217P00097500
95.00 P4.08-6.64%164708-28COP271217P00095000
92.50 P5.70-25.97%16408-03COP271217P00092500
90.00 P5.25-2.60%27008-04COP271217P00090000
87.50 P6.23+14.10%413205-12COP271217P00087500
85.00 P3.50-23.91%217208-10COP271217P00085000
82.50 P5.15-31.70%18207-07COP271217P00082500
80.00 P1.61-15.26%689409-02COP271217P00080000
77.50 P2.57-1.53%510908-04COP271217P00077500
75.00 P2.32-1.28%148008-04COP271217P00075000
70.00 P1.62-3.57%11,69108-05COP271217P00070000
65.00 P1.28-39.34%612808-07COP271217P00065000
60.00 P0.63-58.00%15909-02COP271217P00060000
55.00 P1.25-2.34%1406-17COP271217P00055000
50.00 P0.27-71.58%408308-24COP271217P00050000
47.50 P1.47-24.23%15612-09COP271217P00047500
45.00 P0.63-7.35%55504-07COP271217P00045000


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