Options Chain for CONOCOPHILLIPS COM (COP) - $93.82 as of 9/18/2025 10:29:23 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 | 42.50 | 45.55 | 44.03 | % | 0.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 55.00 | 37.80 | 40.35 | 39.08 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 60.00 | 33.55 | 34.05 | 33.80 | 34.40 | 0.00 | 0.00% | 0.56 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 65.00 | 28.70 | 29.25 | 28.98 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 70.00 | 23.60 | 24.20 | 23.90 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 75.00 | 18.70 | 19.30 | 19.00 | % | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 80.00 | 13.60 | 14.35 | 13.98 | 13.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.98 | 0.01 | -0.02 | 9/9/2025 | 9/18/2025 9:59:07 AM EST |
| 81.00 | 12.65 | 13.10 | 12.88 | 13.10 | % | 0.16 | 17 | 0 | 0.56 | 0.97 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:07 AM EST | |
| 82.00 | 11.75 | 12.30 | 12.03 | % | 0.15 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 83.00 | 10.75 | 11.40 | 11.08 | % | 0.13 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 9/18/2025 9:59:07 AM EST | |||
| 84.00 | 9.80 | 10.45 | 10.13 | % | 0.12 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.04 | 9/18/2025 9:59:07 AM EST | |||
| 85.00 | 8.90 | 9.30 | 9.10 | % | 0.11 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.04 | 9/18/2025 9:59:07 AM EST | |||
| 86.00 | 7.80 | 8.55 | 8.18 | % | 0.10 | 0 | 0 | 0.41 | 0.89 | 0.03 | -0.05 | 9/18/2025 9:59:07 AM EST | |||
| 87.00 | 7.20 | 7.35 | 7.28 | 8.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.88 | 0.03 | -0.05 | 9/10/2025 | 9/18/2025 9:59:07 AM EST |
| 88.00 | 6.30 | 6.50 | 6.40 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.33 | 0.85 | 0.04 | -0.05 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 89.00 | 5.50 | 5.65 | 5.58 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.30 | 0.82 | 0.05 | -0.06 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 90.00 | 4.70 | 4.85 | 4.78 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.77 | 0.05 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 91.00 | 3.95 | 4.10 | 4.03 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.31 | 0.71 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 92.00 | 3.25 | 3.40 | 3.33 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | 0.65 | 0.07 | -0.08 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 93.00 | 2.65 | 2.77 | 2.71 | 3.00 | +0.31 | +11.53% | 0.03 | 5 | 91 | 0.30 | 0.58 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 94.00 | 2.11 | 2.24 | 2.18 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.31 | 0.51 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 95.00 | 1.67 | 1.76 | 1.72 | 1.96 | +0.15 | +8.29% | 0.02 | 6 | 179 | 0.29 | 0.44 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 96.00 | 1.27 | 1.36 | 1.32 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.30 | 0.37 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 97.00 | 0.96 | 1.03 | 1.00 | 1.14 | -0.21 | -15.56% | 0.01 | 2 | 125 | 0.29 | 0.30 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 98.00 | 0.70 | 0.77 | 0.74 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.30 | 0.24 | 0.06 | -0.06 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 99.00 | 0.50 | 0.57 | 0.54 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.31 | 0.18 | 0.05 | -0.05 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 100.00 | 0.37 | 0.41 | 0.39 | 0.43 | -0.06 | -12.25% | 0.00 | 2 | 182 | 0.30 | 0.14 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 101.00 | 0.26 | 0.30 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.11 | 0.03 | -0.03 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 102.00 | 0.16 | 0.33 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.27 | 0.09 | 0.03 | -0.03 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 103.00 | 0.12 | 0.16 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | 0.07 | 0.02 | -0.03 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 104.00 | 0.01 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | 0.06 | 0.02 | -0.02 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 105.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.31 | 0.05 | 0.02 | -0.02 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 106.00 | 0.01 | 0.30 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.33 | 0.03 | 0.01 | -0.02 | 9/5/2025 | 9/18/2025 9:59:07 AM EST |
| 107.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.34 | 0.03 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 108.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.02 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 109.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.01 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 110.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 111.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.42 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:07 AM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 125.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 55.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 70.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 75.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:07 AM EST |
| 80.00 | 0.01 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | -0.02 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 81.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 82.00 | 0.01 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | -0.04 | 0.01 | -0.03 | 9/15/2025 | 9/18/2025 9:59:07 AM EST |
| 83.00 | 0.01 | 0.36 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.05 | 0.01 | -0.04 | 9/12/2025 | 9/18/2025 9:59:07 AM EST |
| 84.00 | 0.01 | 0.28 | 0.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.07 | 0.02 | -0.04 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 85.00 | 0.18 | 0.22 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.34 | -0.08 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 86.00 | 0.20 | 0.38 | 0.29 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.11 | 0.03 | -0.05 | 9/12/2025 | 9/18/2025 9:59:07 AM EST |
| 87.00 | 0.32 | 0.37 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | -0.12 | 0.03 | -0.05 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 88.00 | 0.44 | 0.49 | 0.47 | 0.42 | -0.02 | -4.55% | 0.01 | 1 | 21 | 0.34 | -0.15 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 89.00 | 0.59 | 0.64 | 0.62 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.31 | -0.18 | 0.05 | -0.06 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 90.00 | 0.78 | 0.84 | 0.81 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.31 | -0.23 | 0.05 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 91.00 | 1.03 | 1.10 | 1.07 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.31 | -0.29 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 92.00 | 1.34 | 1.42 | 1.38 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | -0.35 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 93.00 | 1.73 | 1.81 | 1.77 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.30 | -0.42 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 94.00 | 2.18 | 2.28 | 2.23 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 308 | 0.30 | -0.49 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 95.00 | 2.71 | 2.82 | 2.77 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.29 | -0.56 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 96.00 | 3.30 | 3.45 | 3.38 | 3.45 | +0.05 | +1.48% | 0.04 | 20 | 5 | 0.28 | -0.63 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 97.00 | 4.00 | 4.15 | 4.08 | 3.85 | -0.70 | -15.39% | 0.04 | 4 | 24 | 0.28 | -0.70 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 98.00 | 4.75 | 4.90 | 4.83 | % | 0.05 | 0 | 0 | 0.28 | -0.76 | 0.06 | -0.06 | 9/18/2025 9:59:07 AM EST | |||
| 99.00 | 5.55 | 5.70 | 5.63 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.28 | -0.82 | 0.05 | -0.05 | 9/9/2025 | 9/18/2025 9:59:07 AM EST |
| 100.00 | 6.40 | 6.55 | 6.48 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.32 | -0.86 | 0.04 | -0.04 | 9/2/2025 | 9/18/2025 9:59:07 AM EST |
| 101.00 | 7.15 | 7.65 | 7.40 | % | 0.07 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 102.00 | 7.95 | 8.65 | 8.30 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.91 | 0.03 | -0.03 | 9/3/2025 | 9/18/2025 9:59:07 AM EST |
| 103.00 | 8.90 | 9.50 | 9.20 | % | 0.09 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 104.00 | 9.95 | 10.50 | 10.23 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.02 | 9/18/2025 9:59:07 AM EST | |||
| 105.00 | 10.90 | 11.55 | 11.23 | % | 0.11 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.02 | 9/18/2025 9:59:07 AM EST | |||
| 106.00 | 11.90 | 12.55 | 12.23 | % | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 9/18/2025 9:59:07 AM EST | |||
| 107.00 | 12.90 | 13.65 | 13.28 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 108.00 | 13.90 | 14.45 | 14.18 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 109.00 | 14.90 | 15.65 | 15.28 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 110.00 | 16.05 | 16.45 | 16.25 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 111.00 | 17.05 | 17.65 | 17.35 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 115.00 | 20.95 | 21.60 | 21.28 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 120.00 | 25.90 | 26.45 | 26.18 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 125.00 | 31.00 | 31.45 | 31.23 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 130.00 | 34.95 | 37.25 | 36.10 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST |