Options Chain for CONOCOPHILLIPS COM (COP) - $94.78 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.65 | 38.40 | 37.53 | % | 0.63 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 31.40 | 32.50 | 31.95 | % | 0.49 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 27.05 | 27.55 | 27.30 | % | 0.39 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 21.75 | 22.60 | 22.18 | 20.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.02 | 7/8/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 17.40 | 17.80 | 17.60 | 15.40 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.39 | 0.94 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 12.85 | 13.90 | 13.38 | 10.92 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.34 | 0.88 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 87.50 | 10.50 | 10.95 | 10.73 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.27 | 0.84 | 0.02 | -0.03 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 8.60 | 9.20 | 8.90 | 9.23 | +1.63 | +21.45% | 0.10 | 2 | 245 | 0.28 | 0.78 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.50 | 6.85 | 7.60 | 7.23 | 7.06 | +1.38 | +24.30% | 0.08 | 24 | 429 | 0.29 | 0.71 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 5.20 | 5.35 | 5.28 | 5.45 | +1.00 | +22.48% | 0.06 | 37 | 736 | 0.26 | 0.62 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.50 | 3.80 | 4.75 | 4.28 | 3.81 | +0.66 | +20.96% | 0.04 | 226 | 875 | 0.28 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 2.68 | 2.91 | 2.80 | 2.81 | +0.46 | +19.58% | 0.03 | 117 | 2,153 | 0.25 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 1.16 | 1.22 | 1.19 | 1.19 | +0.19 | +19.00% | 0.01 | 47 | 5,281 | 0.24 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.07 | +16.28% | 0.00 | 11 | 6,184 | 0.24 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.26 | 0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.02 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.31 | 0.66 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 0.01 | 0.28 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.33 | -0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.33 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.33 | -0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.55 | 0.69 | 0.62 | 0.63 | -0.27 | -30.00% | 0.01 | 7 | 1,433 | 0.29 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.50 | 0.90 | 0.99 | 0.95 | 0.95 | -0.44 | -31.66% | 0.01 | 60 | 536 | 0.29 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 1.33 | 1.44 | 1.39 | 1.40 | -0.55 | -28.21% | 0.02 | 22 | 796 | 0.28 | -0.22 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.50 | 1.99 | 2.07 | 2.03 | 2.04 | -0.75 | -26.89% | 0.02 | 32 | 392 | 0.27 | -0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 2.80 | 2.91 | 2.86 | 2.78 | -1.17 | -29.62% | 0.03 | 18 | 273 | 0.26 | -0.38 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.50 | 3.95 | 4.05 | 4.00 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.26 | -0.48 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 5.20 | 5.40 | 5.30 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.24 | -0.58 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 7.90 | 9.15 | 8.53 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.22 | -0.76 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 13.10 | 13.75 | 13.43 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.28 | -0.89 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 18.10 | 18.50 | 18.30 | % | 0.16 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 23.00 | 23.65 | 23.33 | % | 0.19 | 0 | 0 | 0.40 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 28.00 | 28.70 | 28.35 | % | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 33.00 | 33.85 | 33.43 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 135.00 | 37.95 | 39.40 | 38.68 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 140.00 | 42.20 | 44.20 | 43.20 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |