Options Chain for CONOCOPHILLIPS COM (COP) - $91.95 as of 10/10/2025 2:54:40 PM 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 | 37.85 | 40.45 | 39.15 | % | 0.78 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 55.00 | 32.90 | 35.45 | 34.18 | 39.25 | 0.00 | 0.00% | 0.62 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 60.00 | 27.95 | 30.40 | 29.18 | 29.81 | -2.39 | -7.43% | 0.49 | 1 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 65.00 | 22.95 | 25.35 | 24.15 | 27.25 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:00 PM EST |
| 70.00 | 17.85 | 20.15 | 19.00 | 24.90 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.70 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 75.00 | 12.90 | 15.30 | 14.10 | 23.61 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.39 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/10/2025 1:59:00 PM EST |
| 80.00 | 8.20 | 9.15 | 8.68 | 8.80 | -4.60 | -34.33% | 0.11 | 32 | 78 | 0.96 | 0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 81.00 | 7.15 | 9.45 | 8.30 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.04 | 0.95 | 0.02 | -0.04 | 9/24/2025 | 10/10/2025 1:59:00 PM EST |
| 82.00 | 6.25 | 8.25 | 7.25 | 11.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.92 | 0.03 | -0.06 | 10/2/2025 | 10/10/2025 1:59:00 PM EST |
| 83.00 | 5.45 | 7.10 | 6.28 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.77 | 0.89 | 0.04 | -0.07 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 84.00 | 4.55 | 6.75 | 5.65 | % | 0.07 | 0 | 0 | 0.84 | 0.85 | 0.05 | -0.08 | 10/10/2025 1:59:00 PM EST | |||
| 85.00 | 3.80 | 4.30 | 4.05 | 4.00 | -5.20 | -56.53% | 0.05 | 22 | 113 | 0.40 | 0.79 | 0.06 | -0.10 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 86.00 | 2.90 | 3.40 | 3.15 | 4.20 | -4.85 | -53.60% | 0.04 | 2 | 5 | 0.39 | 0.73 | 0.07 | -0.11 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 87.00 | 2.38 | 2.72 | 2.55 | 3.35 | -5.00 | -59.88% | 0.03 | 3 | 43 | 0.35 | 0.65 | 0.08 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 87.50 | 2.01 | 2.19 | 2.10 | 2.11 | -5.31 | -71.57% | 0.02 | 2 | 104 | 0.35 | 0.60 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 88.00 | 1.74 | 1.92 | 1.83 | 2.01 | -4.86 | -70.75% | 0.02 | 8 | 91 | 0.34 | 0.56 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 89.00 | 1.25 | 1.41 | 1.33 | 1.40 | -3.68 | -72.45% | 0.01 | 328 | 125 | 0.34 | 0.46 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 90.00 | 0.86 | 1.00 | 0.93 | 1.01 | -1.99 | -66.34% | 0.01 | 293 | 1,600 | 0.34 | 0.37 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 91.00 | 0.63 | 0.69 | 0.66 | 0.77 | -1.51 | -66.23% | 0.01 | 621 | 78 | 0.34 | 0.28 | 0.08 | -0.10 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 92.00 | 0.39 | 0.49 | 0.44 | 0.50 | -1.31 | -72.38% | 0.00 | 383 | 94 | 0.34 | 0.21 | 0.07 | -0.09 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 92.50 | 0.35 | 0.40 | 0.38 | 0.40 | -1.15 | -74.20% | 0.00 | 246 | 783 | 0.34 | 0.18 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 93.00 | 0.29 | 0.36 | 0.33 | 0.35 | -1.01 | -74.27% | 0.00 | 101 | 242 | 0.32 | 0.15 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 94.00 | 0.19 | 0.27 | 0.23 | 0.23 | -0.69 | -75.00% | 0.00 | 665 | 420 | 0.36 | 0.11 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 95.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.48 | -72.73% | 0.00 | 266 | 2,270 | 0.35 | 0.08 | 0.03 | -0.05 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 96.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.34 | -73.92% | 0.00 | 41 | 581 | 0.38 | 0.05 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 97.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.22 | -68.75% | 0.00 | 36 | 1,117 | 0.42 | 0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 97.50 | 0.05 | 0.29 | 0.17 | 0.07 | -0.20 | -74.08% | 0.00 | 91 | 1,807 | 0.38 | 0.03 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 98.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.15 | -71.43% | 0.00 | 134 | 660 | 0.38 | 0.03 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.04 | -20.00% | 0.00 | 24 | 903 | 0.43 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 930 | 6,273 | 0.46 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 102.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 103.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 104.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:00 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 6,188 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 106.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 107.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 24 | 2,410 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 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 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.50 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 80.00 | 0.03 | 0.33 | 0.18 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 1,501 | 0.43 | -0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 81.00 | 0.06 | 0.18 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 16 | 0.40 | -0.05 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 82.00 | 0.09 | 0.22 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.08 | 0.03 | -0.06 | 10/8/2025 | 10/10/2025 1:59:00 PM EST |
| 83.00 | 0.17 | 0.32 | 0.25 | 0.25 | +0.13 | +108.34% | 0.00 | 38 | 27 | 0.38 | -0.11 | 0.04 | -0.07 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 84.00 | 0.31 | 0.44 | 0.38 | 0.37 | +0.24 | +184.62% | 0.00 | 124 | 30 | 0.37 | -0.15 | 0.05 | -0.08 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 85.00 | 0.47 | 0.59 | 0.53 | 0.51 | +0.33 | +183.34% | 0.01 | 402 | 2,146 | 0.36 | -0.21 | 0.06 | -0.10 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 86.00 | 0.70 | 0.82 | 0.76 | 0.74 | +0.60 | +428.58% | 0.01 | 60 | 59 | 0.35 | -0.27 | 0.07 | -0.11 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 87.00 | 0.99 | 1.11 | 1.05 | 1.02 | +0.72 | +240.00% | 0.01 | 60 | 77 | 0.35 | -0.35 | 0.08 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 87.50 | 1.18 | 1.37 | 1.28 | 1.21 | +0.81 | +202.50% | 0.01 | 222 | 1,434 | 0.34 | -0.40 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 88.00 | 1.41 | 1.53 | 1.47 | 1.48 | +1.04 | +236.37% | 0.02 | 450 | 33 | 0.34 | -0.44 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 89.00 | 1.91 | 2.11 | 2.01 | 1.79 | +1.14 | +175.39% | 0.02 | 306 | 189 | 0.34 | -0.54 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 90.00 | 2.45 | 2.66 | 2.56 | 2.36 | +1.54 | +187.81% | 0.03 | 374 | 2,038 | 0.34 | -0.63 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 91.00 | 2.95 | 3.70 | 3.33 | 3.09 | +1.91 | +161.87% | 0.04 | 1,880 | 1,505 | 0.33 | -0.72 | 0.08 | -0.10 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 92.00 | 3.80 | 4.60 | 4.20 | 3.93 | +2.30 | +141.11% | 0.05 | 72 | 483 | 0.31 | -0.79 | 0.07 | -0.09 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 92.50 | 4.05 | 4.70 | 4.38 | 4.55 | +2.77 | +155.62% | 0.05 | 263 | 960 | 0.34 | -0.82 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 93.00 | 4.30 | 5.20 | 4.75 | 4.12 | +1.94 | +89.00% | 0.05 | 155 | 871 | 0.50 | -0.85 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 94.00 | 5.15 | 6.10 | 5.63 | 5.54 | +2.61 | +89.08% | 0.06 | 135 | 660 | 0.52 | -0.89 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 95.00 | 6.45 | 6.95 | 6.70 | 6.69 | +3.15 | +88.99% | 0.07 | 28 | 1,385 | 0.47 | -0.92 | 0.03 | -0.05 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 96.00 | 6.10 | 8.10 | 7.10 | 7.07 | +2.74 | +63.28% | 0.07 | 10 | 158 | 0.60 | -0.95 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 97.00 | 7.85 | 9.05 | 8.45 | 7.98 | +2.83 | +54.96% | 0.09 | 3 | 90 | 0.64 | -0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 97.50 | 7.60 | 9.40 | 8.50 | 7.55 | +1.90 | +33.63% | 0.09 | 1 | 7,563 | 0.68 | -0.97 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 98.00 | 8.20 | 10.20 | 9.20 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.73 | -0.97 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 1:59:00 PM EST |
| 99.00 | 8.90 | 11.05 | 9.98 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.65 | -0.98 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 100.00 | 9.95 | 12.10 | 11.03 | 10.20 | +2.10 | +25.93% | 0.11 | 2 | 86 | 0.79 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:00 PM EST |
| 101.00 | 10.95 | 13.05 | 12.00 | 7.29 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.73 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 102.00 | 11.90 | 14.05 | 12.98 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.86 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:00 PM EST |
| 103.00 | 13.35 | 15.05 | 14.20 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:00 PM EST |
| 104.00 | 14.05 | 16.10 | 15.08 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:00 PM EST |
| 105.00 | 14.95 | 17.10 | 16.03 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:00 PM EST |
| 106.00 | 15.90 | 18.00 | 16.95 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 107.00 | 16.85 | 19.20 | 18.03 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 110.00 | 19.90 | 22.40 | 21.15 | 15.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:00 PM EST |
| 115.00 | 24.90 | 27.15 | 26.03 | 19.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:00 PM EST |
| 120.00 | 29.95 | 32.20 | 31.08 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:00 PM EST | |||
| 125.00 | 34.90 | 37.20 | 36.05 | 30.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 130.00 | 39.95 | 42.50 | 41.23 | 35.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 135.00 | 44.90 | 47.10 | 46.00 | 40.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:00 PM EST |
| 140.00 | 49.95 | 52.55 | 51.25 | 45.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:00 PM EST |