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

COP
ConocoPhillips
stock NYSE

Market Open
May 9, 2025 11:54:51 AM EDT
88.44USD-0.422%(-0.38)2,958,938
86.16Bid   88.46Ask   2.30Spread
Pre-market
May 9, 2025 9:23:30 AM EDT
90.22USD+1.576%(+1.40)4,180
After-hours
May 8, 2025 4:45:30 PM EDT
89.92USD+1.210%(+1.07)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
0036


COP Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

COP Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

COP Jun 27, 2025 Exp. - Max Pain @ $89.00

Puts
Calls


COP Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100 C00%0COP250627C00100000
99 C00%0COP250627C00099000
98 C00%0COP250627C00098000
97 C00%0COP250627C00097000
96 C00%0COP250627C00096000
95 C00%0COP250627C00095000
94 C00%0COP250627C00094000
93 C00%0COP250627C00093000
92 C00%0COP250627C00092000
91 C00%0COP250627C00091000
90 C00%0COP250627C00090000
89 C00%0COP250627C00089000
88 C00%0COP250627C00088000
87 C00%0COP250627C00087000
86 C00%0COP250627C00086000
85 C00%0COP250627C00085000
84 C00%0COP250627C00084000
83 C00%0COP250627C00083000
82 C00%0COP250627C00082000
81 C00%0COP250627C00081000
80 C00%0COP250627C00080000
79 C00%0COP250627C00079000
78 C00%0COP250627C00078000
77 C00%0COP250627C00077000
76 C00%0COP250627C00076000
Puts
StrikePriceChangeVolOILastContract Name
100 P00%0COP250627P00100000
99 P00%0COP250627P00099000
98 P00%0COP250627P00098000
97 P00%0COP250627P00097000
96 P00%0COP250627P00096000
95 P00%0COP250627P00095000
94 P00%0COP250627P00094000
93 P00%0COP250627P00093000
92 P00%0COP250627P00092000
91 P00%0COP250627P00091000
90 P00%0COP250627P00090000
89 P4.500%3305-08COP250627P00089000
88 P00%0COP250627P00088000
87 P00%0COP250627P00087000
86 P00%0COP250627P00086000
85 P00%0COP250627P00085000
84 P00%0COP250627P00084000
83 P00%0COP250627P00083000
82 P00%0COP250627P00082000
81 P00%0COP250627P00081000
80 P1.350%6605-08COP250627P00080000
79 P00%0COP250627P00079000
78 P00%0COP250627P00078000
77 P00%0COP250627P00077000
76 P00%0COP250627P00076000


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 - 2025 ChartExchange LLC