Options Chain for CONOCOPHILLIPS COM (COP) - $92.63 as of 12/30/2025 9:10:23 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.65 | 44.75 | 42.70 | % | 0.85 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 55.00 | 35.65 | 39.80 | 37.73 | % | 0.69 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 60.00 | 30.70 | 34.60 | 32.65 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 65.00 | 25.70 | 29.25 | 27.48 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 70.00 | 20.95 | 24.10 | 22.53 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 75.00 | 15.90 | 18.80 | 17.35 | 18.26 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 76.00 | 14.70 | 17.80 | 16.25 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 77.00 | 13.75 | 16.80 | 15.28 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 78.00 | 13.15 | 15.60 | 14.38 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 79.00 | 11.75 | 14.60 | 13.18 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 80.00 | 11.15 | 13.50 | 12.33 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 81.00 | 10.00 | 12.80 | 11.40 | % | 0.14 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 82.00 | 8.75 | 11.50 | 10.13 | 10.38 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 83.00 | 7.75 | 11.55 | 9.65 | 9.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 84.00 | 7.80 | 10.00 | 8.90 | 9.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | 0.99 | 0.01 | -0.02 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 85.00 | 6.45 | 8.65 | 7.55 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 86.00 | 5.65 | 7.50 | 6.58 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.95 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 87.00 | 3.90 | 7.15 | 5.53 | 7.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.92 | 0.03 | -0.04 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 88.00 | 2.99 | 5.95 | 4.47 | % | 0.05 | 0 | 0 | 0.49 | 0.88 | 0.05 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 89.00 | 3.20 | 4.35 | 3.78 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.83 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 90.00 | 2.77 | 3.70 | 3.24 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.22 | 0.76 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 91.00 | 2.32 | 2.78 | 2.55 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.24 | 0.68 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 92.00 | 1.93 | 1.99 | 1.96 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.24 | 0.58 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 93.00 | 1.39 | 1.44 | 1.42 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.24 | 0.48 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 94.00 | 0.94 | 1.02 | 0.98 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.24 | 0.38 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 95.00 | 0.62 | 0.73 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.24 | 0.29 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 96.00 | 0.37 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.23 | 0.21 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 97.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.23 | 0.14 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 98.00 | 0.06 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.22 | 0.10 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 99.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.21 | 0.06 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.34 | 0.04 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.06 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.02 | 0.01 | -0.01 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 102.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.42 | 0.01 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 0.96 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 107.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 1.01 | 0.51 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:54 PM EST |
| 79.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 81.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.12 | 0.06 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | -0.01 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 86.00 | 0.08 | 0.21 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.29 | -0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 87.00 | 0.08 | 0.28 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.27 | -0.08 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 88.00 | 0.24 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | -0.12 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 89.00 | 0.36 | 0.43 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.26 | -0.17 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 90.00 | 0.56 | 0.63 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.25 | -0.24 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 91.00 | 0.82 | 0.94 | 0.88 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.25 | -0.32 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 92.00 | 1.15 | 1.23 | 1.19 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.24 | -0.42 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 93.00 | 1.59 | 1.69 | 1.64 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.24 | -0.52 | 0.10 | -0.08 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 94.00 | 2.17 | 2.36 | 2.27 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.24 | -0.62 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 95.00 | 2.60 | 3.30 | 2.95 | 4.01 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.23 | -0.71 | 0.09 | -0.06 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 96.00 | 3.20 | 4.75 | 3.98 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.43 | -0.79 | 0.07 | -0.05 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 97.00 | 4.00 | 5.60 | 4.80 | 6.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.86 | 0.06 | -0.04 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 98.00 | 4.60 | 6.65 | 5.63 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.51 | -0.90 | 0.04 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 99.00 | 5.90 | 7.40 | 6.65 | % | 0.07 | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 100.00 | 6.05 | 9.40 | 7.73 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 101.00 | 7.05 | 10.40 | 8.73 | % | 0.09 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 102.00 | 8.10 | 11.40 | 9.75 | % | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 103.00 | 9.05 | 12.40 | 10.73 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 104.00 | 10.05 | 13.40 | 11.73 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 105.00 | 10.45 | 14.40 | 12.43 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 106.00 | 12.05 | 15.40 | 13.73 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 107.00 | 12.45 | 16.40 | 14.43 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 108.00 | 13.50 | 17.40 | 15.45 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 15.50 | 19.40 | 17.45 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 25.60 | 29.40 | 27.50 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 30.55 | 34.40 | 32.48 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 35.50 | 39.40 | 37.45 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |