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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4932,0492194,475


COP Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

COP Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

COP Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts
Calls


COP Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C1.64+23.31%1012407-10COP280121C00200000
195.00 C2.76-41.28%12705-29COP280121C00195000
190.00 C2.10-20.45%153206-18COP280121C00190000
185.00 C2.85-54.33%24106-17COP280121C00185000
180.00 C3.45-52.35%15706-17COP280121C00180000
175.00 C3.91+43.75%13007-20COP280121C00175000
170.00 C3.11-5.76%4718706-26COP280121C00170000
165.00 C4.25+28.79%47707-13COP280121C00165000
160.00 C4.48-42.71%118507-08COP280121C00160000
155.00 C5.08+32.29%15807-08COP280121C00155000
150.00 C7.40+16.54%311807-20COP280121C00150000
145.00 C7.29+5.65%56307-13COP280121C00145000
140.00 C6.87-1.29%435806-26COP280121C00140000
135.00 C11.05+25.57%109107-20COP280121C00135000
130.00 C11.80+3.96%111107-20COP280121C00130000
125.00 C14.50+6.62%213907-20COP280121C00125000
120.00 C13.55+12.92%135107-08COP280121C00120000
115.00 C18.63+50.85%412607-20COP280121C00115000
110.00 C19.01+25.48%114807-17COP280121C00110000
105.00 C17.40+7.34%816407-07COP280121C00105000
100.00 C23.37+28.76%713007-13COP280121C00100000
97.50 C28.19-11.35%320905-07COP280121C00097500
95.00 C25.04+4.12%28507-14COP280121C00095000
92.50 C25.40-21.80%49506-18COP280121C00092500
90.00 C23.00-19.86%910807-06COP280121C00090000
87.50 C38.95-6.26%21805-14COP280121C00087500
85.00 C44.50+6.46%28805-05COP280121C00085000
82.50 C46.30-6.46%25005-05COP280121C00082500
80.00 C34.68-16.43%111806-22COP280121C00080000
77.50 C48.05+133.25%221404-27COP280121C00077500
75.00 C36.44-18.79%12006-18COP280121C00075000
70.00 C56.10+20.52%264105-01COP280121C00070000
65.00 C62.48+2.85%52403-19COP280121C00065000
60.00 C60.61+12.24%33406-04COP280121C00060000
55.00 C68.40+52.00%1404-10COP280121C00055000
50.00 C77.02+61.30%4403-20COP280121C00050000
47.50 C67.75-14.51%20805-08COP280121C00047500
45.00 C69.20-14.57%48505-08COP280121C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P79.35+9.37%2204-27COP280121P00200000
195.00 P72.750%2005-04COP280121P00195000
190.00 P64.05+0.23%21103-25COP280121P00190000
185.00 P64.60+6.60%2104-28COP280121P00185000
180.00 P67.780%5507-13COP280121P00180000
175.00 P62.80+22.18%2104-17COP280121P00175000
170.00 P00%0COP280121P00170000
165.00 P43.900%2004-02COP280121P00165000
160.00 P42.150%1104-09COP280121P00160000
155.00 P41.00+11.87%2504-27COP280121P00155000
150.00 P34.35+3.00%2605-18COP280121P00150000
145.00 P37.25+15.68%23805-29COP280121P00145000
140.00 P32.10+6.29%21605-27COP280121P00140000
135.00 P26.65-2.38%53305-22COP280121P00135000
130.00 P28.60+25.71%1907-07COP280121P00130000
125.00 P25.65+28.25%27407-07COP280121P00125000
120.00 P22.85+27.02%11707-07COP280121P00120000
115.00 P16.90-13.33%3414307-16COP280121P00115000
110.00 P14.28-6.67%1125407-16COP280121P00110000
105.00 P11.13-4.71%1029107-20COP280121P00105000
100.00 P8.93-11.14%1127507-20COP280121P00100000
97.50 P9.90+16.06%215305-28COP280121P00097500
95.00 P8.95+18.86%258707-08COP280121P00095000
92.50 P7.70+11.43%202005-12COP280121P00092500
90.00 P7.750.00%154107-07COP280121P00090000
87.50 P7.95+27.20%264007-01COP280121P00087500
85.00 P5.35-2.73%11,10207-09COP280121P00085000
82.50 P5.05-30.73%21705-13COP280121P00082500
80.00 P4.81+17.32%226104-17COP280121P00080000
77.50 P3.99-40.36%2305-14COP280121P00077500
75.00 P3.60+20.00%1420907-07COP280121P00075000
70.00 P2.00-39.39%142007-17COP280121P00070000
65.00 P2.35+11.90%303605-07COP280121P00065000
60.00 P1.62+0.62%2025907-06COP280121P00060000
55.00 P1.36+28.30%19520506-29COP280121P00055000
50.00 P0.99+10.00%16105-12COP280121P00050000
47.50 P1.40-44.00%13612-31COP280121P00047500
45.00 P0.60-10.45%16206-18COP280121P00045000


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