Breaking News

ConocoPhillips (COP)

Symbol	Exchange	Currency
COP	NYSE	USD	Real-time
COP	Xetra	EUR	Delayed
1COP	Milan	EUR	Real-time
COP	Vienna	EUR	Real-time
COPH34	B3	BRL	Delayed
COP	Mexico	MXN	Delayed
COPUS	Lima	USD	Delayed
COP	Frankfurt	EUR	Delayed
COP	TradeGate	EUR	Delayed
COP_KZ	KASE	USD	Delayed
COP	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

119.16 -1.32 -1.10%

01:29:59 - Closed. Currency in USD

After Hours

118.92

-0.24

-0.20%

6:10:48 - Real-time Data

Type: Equity

Market: United States

Volume: 6,555,189
Bid/Ask: 0.00 / 0.00
Day's Range: 117.14 - 119.28

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ConocoPhillips Option Chain

Get in-depth ConocoPhillips option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for ConocoPhillips options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 03, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47.35	50.45	0	70.00	0	0%	0	0.1	0
COP Call 70.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260807\|70.00C Delta0.9771 Imp Vol2.7096 Bid47.35 Gamma0.0016 Theoretical48.9 Ask50.45 Theta-0.2252 Intrinsic Value49.17 Volume0 Vega0.0067 Time Value-49.17 Open Interest0 Rho0.0052 Delta / Theta-4.3385 COP Put 70.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260807\|70.00P Delta-0.0057 Imp Vol2.0778 Bid0 Gamma0.0006 Theoretical0.05 Ask0.1 Theta-0.0521 Intrinsic Value-49.17 Volume0 Vega0.002 Time Value49.17 Open Interest0 Rho-0.0001 Delta / Theta0.1087
0	0%	42.75	45.35	0	75.00	0	0%	0	0.01	0
COP Call 75.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260807\|75.00C Delta0.9664 Imp Vol2.5777 Bid42.75 Gamma0.0023 Theoretical44.05 Ask45.35 Theta-0.2961 Intrinsic Value44.17 Volume0 Vega0.0092 Time Value-44.17 Open Interest0 Rho0.0058 Delta / Theta-3.2636 COP Put 75.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260807\|75.00P Delta-0.001 Imp Vol1.4468 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0073 Intrinsic Value-44.17 Volume0 Vega0.0004 Time Value44.17 Open Interest0 Rho0 Delta / Theta0.1318
38.67	0%	37.45	40.3	2	80.00	0	0%	0	0.1	0
COP Call 80.00 Exp: Aug 07, 2026 Last: 38.67 Chg.: 0% SymbolCOP\|20260807\|80.00C Delta0.9727 Imp Vol2.0705 Bid37.45 Gamma0.0024 Theoretical38.88 Ask40.3 Theta-0.2002 Intrinsic Value39.17 Volume2 Vega0.0078 Time Value-0.5 Open Interest0 Rho0.0061 Delta / Theta-4.8579 COP Put 80.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCOP\|20260807\|80.00P Delta-0.0073 Imp Vol1.5945 Bid0 Gamma0.001 Theoretical0.05 Ask0.1 Theta-0.05 Intrinsic Value-39.17 Volume0 Vega0.0025 Time Value39.17 Open Interest0 Rho-0.0001 Delta / Theta0.1459
					119.17	Price @ Aug 03, 2026 20:08 GMT
1.65	-43.49%	1.56	1.73	283	120.00	2.8	17.15%	2.9	3.25	6
COP Call 120.00 Exp: Aug 07, 2026 Last: 1.65 Chg.: -43.49% SymbolCOP\|20260807\|120.00C Delta0.4123 Imp Vol0.4572 Bid1.56 Gamma0.0686 Theoretical1.65 Ask1.73 Theta-0.277 Intrinsic Value-0.83 Volume283 Vega0.0483 Time Value2.48 Open Interest707 Rho0.0052 Delta / Theta-1.4883 COP Put 120.00 Exp: Aug 07, 2026 Last: 2.8 Chg.: 17.15% SymbolCOP\|20260807\|120.00P Delta-0.5862 Imp Vol0.4633 Bid2.9 Gamma0.0678 Theoretical3.08 Ask3.25 Theta-0.2784 Intrinsic Value0.83 Volume6 Vega0.0483 Time Value1.97 Open Interest77 Rho-0.0069 Delta / Theta2.1058
1.29	-48.4%	1.19	1.37	156	121.00	3.04	0%	3.5	3.95	0
COP Call 121.00 Exp: Aug 07, 2026 Last: 1.29 Chg.: -48.4% SymbolCOP\|20260807\|121.00C Delta0.3461 Imp Vol0.4563 Bid1.19 Gamma0.0651 Theoretical1.28 Ask1.37 Theta-0.2619 Intrinsic Value-1.83 Volume156 Vega0.0458 Time Value3.12 Open Interest795 Rho0.0044 Delta / Theta-1.3213 COP Put 121.00 Exp: Aug 07, 2026 Last: 3.04 Chg.: 0% SymbolCOP\|20260807\|121.00P Delta-0.6504 Imp Vol0.4661 Bid3.5 Gamma0.064 Theoretical3.73 Ask3.95 Theta-0.2659 Intrinsic Value1.83 Volume0 Vega0.0459 Time Value1.21 Open Interest9 Rho-0.0076 Delta / Theta2.4463
1.04	-46.11%	0.87	1.09	23	122.00	4.57	0%	4.25	4.65	1
COP Call 122.00 Exp: Aug 07, 2026 Last: 1.04 Chg.: -46.11% SymbolCOP\|20260807\|122.00C Delta0.2848 Imp Vol0.4559 Bid0.87 Gamma0.06 Theoretical0.98 Ask1.09 Theta-0.2407 Intrinsic Value-2.83 Volume23 Vega0.0421 Time Value3.87 Open Interest100 Rho0.0036 Delta / Theta-1.1831 COP Put 122.00 Exp: Aug 07, 2026 Last: 4.57 Chg.: 0% SymbolCOP\|20260807\|122.00P Delta-0.7078 Imp Vol0.4724 Bid4.25 Gamma0.0586 Theoretical4.45 Ask4.65 Theta-0.2497 Intrinsic Value2.83 Volume1 Vega0.0426 Time Value1.74 Open Interest1 Rho-0.0081 Delta / Theta2.8345

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

COP Comments

Write your thoughts about ConocoPhillips

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,774.30	+390.70	+1.60%
BSE Sensex	78,639.03	+544.39	+0.70%
Nifty Bank	58,247.95	+983.10	+1.72%
Nifty 50 Futures	24,770.10	0.00	0.00%
US 500	7,614.2	+13.7	+0.18%
FTSE 100	10,857.70	-10.35	-0.10%
Dollar Index	99.895	+0.114	+0.11%

Gold	4,113.75	+23.25	+0.57%
Crude Oil WTI	81.25	+0.91	+1.13%
Brent Oil	84.98	+1.21	+1.44%
Natural Gas	2.766	-0.010	-0.36%
Silver	58.915	+1.059	+1.83%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,045.00	+17.60	+1.71%
NTPC	350.90	+3.65	+1.05%
ICICI Bank	1,460.00	+24.60	+1.71%
Reliance Industries	1,319.00	+11.20	+0.86%
DLF	668.55	+9.25	+1.40%
Tata Motors Passenger Vehicles	349.30	+9.55	+2.81%
Tata Steel Ltd	191.00	+1.31	+0.69%

USD/INR	95.445	+0.115	+0.12%
EUR/USD	1.1509	+0.0001	+0.01%
GBP/USD	1.3428	-0.0003	-0.02%
USD/JPY	157.68	+0.50	+0.32%
GBP/INR	128.014	+0.005	+0.00%
EUR/INR	109.7260	+0.0020	+0.00%
USD/CAD	1.4046	0.0000	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	COP	119.16	-1.32	-1.10%

Market Movers

Name	Last	Chg. %	Vol.
Urban	146.19	+12.98%	92.83M
Redington	347.85	+8.15%	69.12M
Bajaj Finance	1,153.00	+1.03%	13.76M
Muthoot Finance	2,890.90	-7.33%	8.57M
BSE	3,575.00	-1.95%	3.75M
Divi's Labs	8,585.00	+6.57%	1.80M
Maruti Suzuki	14,150.00	-0.59%	961.18K

Name	Last	Chg. %	Vol.
Aarti Surfactants	481.00	+20.00%	103.70K
Ujaas Energy Ltd	184.47	+20.00%	211.63K
Alphageo India Ltd	264.15	+20.00%	276.53K
Vindhya Telelinks Ltd	2,383.00	+20.00%	605.42K
Vindhya Telelinks Ltd	2,382.40	+20.00%	34.98K
Praruh Tech	75.60	+20.00%	144.00K
Industrial Investment Trust	153.21	+20.00%	270.24K

Name	Last	Chg. %	Vol.
D S Kulkarni Developers Ltd	9.03	-33.36%	0.06K
Indo Thai Securities Ltd	170.25	-20.00%	209.01K
Indo Thai Securities Ltd	170.75	-20.00%	2.91M
Alexander Stamps and Coin	6.11	-19.61%	12.15K
Shashwat Furnishing Solutions	67.83	-19.38%	87.00K
Afloat Enterprises	9.90	-18.32%	560.00K
Paragon Finance	42.80	-17.83%	0.01K