Options Chain for CONOCOPHILLIPS COM (COP) - $106.15 as of 10/17/2024 8:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.25 | 37.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 29.35 | 32.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 24.30 | 27.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 85.00 | 20.35 | 22.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 89.00 | 16.95 | 17.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 15.50 | 17.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 91.00 | 14.35 | 16.05 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 92.00 | 13.80 | 15.20 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 93.00 | 12.15 | 14.40 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 94.00 | 12.05 | 13.45 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 11.30 | 12.60 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 96.00 | 10.35 | 11.25 | 11.01 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.95 | 0.02 | -0.04 | 9/16/2024 | 10/17/2024 3:59:56 PM EST |
| 97.00 | 9.40 | 10.15 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 98.00 | 8.65 | 9.75 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 99.00 | 7.15 | 7.95 | % | 0 | 0 | 0.23 | 0.88 | 0.03 | -0.06 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 6.00 | 7.15 | 6.41 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.85 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 6.10 | 6.25 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.81 | 0.04 | -0.07 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 102.00 | 5.30 | 5.45 | 4.99 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.76 | 0.05 | -0.08 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 4.55 | 4.70 | 4.20 | +0.06 | +1.45% | 5 | 7 | 0.30 | 0.71 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 3.90 | 4.00 | 3.63 | +0.10 | +2.84% | 2 | 4 | 0.30 | 0.66 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 3.25 | 3.40 | 3.20 | +0.16 | +5.27% | 7 | 25 | 0.30 | 0.60 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 2.71 | 2.95 | 2.77 | +0.47 | +20.44% | 112 | 790 | 0.30 | 0.54 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 2.21 | 2.37 | 2.04 | +0.03 | +1.50% | 18 | 12 | 0.30 | 0.48 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 1.78 | 1.93 | 1.59 | +0.07 | +4.61% | 19 | 23 | 0.30 | 0.41 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 1.23 | 1.48 | 1.41 | +0.20 | +16.53% | 4 | 84 | 0.29 | 0.35 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 1.02 | 1.17 | 1.06 | +0.08 | +8.17% | 36 | 78 | 0.28 | 0.30 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 0.85 | 0.93 | 0.71 | 0.00 | 0.00% | 0 | 60 | 0.29 | 0.25 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 0.66 | 0.73 | 0.57 | -0.13 | -18.58% | 2 | 235 | 0.29 | 0.20 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 0.50 | 0.58 | 0.42 | -0.17 | -28.82% | 50 | 27 | 0.29 | 0.16 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 0.38 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.12 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 0.28 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 139 | 0.30 | 0.10 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 0.21 | 0.29 | 0.20 | -0.73 | -78.50% | 5 | 67 | 0.30 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 0.15 | 0.22 | 0.14 | -0.04 | -22.23% | 3 | 91 | 0.30 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 118.00 | 0.09 | 0.22 | 0.94 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.04 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 119.00 | 0.06 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.03 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 0.04 | 0.21 | 0.03 | -0.09 | -75.00% | 20 | 100 | 0.33 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 0.03 | 0.20 | 0.62 | 0.00 | 0.00% | 0 | 100 | 0.34 | 0.01 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 122.00 | 0.03 | 0.19 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 123.00 | 0.02 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 0.01 | 0.10 | 0.01 | -0.21 | -95.46% | 20 | 39 | 0.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.29 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.21 | 0.01 | % | 2 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST | |
| 85.00 | 0.01 | 0.16 | 0.01 | % | 2 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST | |
| 89.00 | 0.03 | 0.11 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 0.04 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 91.00 | 0.05 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 92.00 | 0.04 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.01 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 93.00 | 0.05 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 94.00 | 0.07 | 0.30 | 0.16 | % | 2 | 0 | 0.38 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST | |
| 95.00 | 0.16 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.04 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 96.00 | 0.18 | 0.24 | 0.28 | -0.04 | -12.50% | 5 | 9 | 0.34 | -0.05 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 97.00 | 0.23 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.07 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 98.00 | 0.32 | 0.38 | 0.45 | -0.02 | -4.26% | 1 | 7 | 0.33 | -0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 99.00 | 0.29 | 0.62 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.12 | 0.03 | -0.06 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 0.57 | 0.62 | 0.65 | -0.09 | -12.17% | 1 | 44 | 0.32 | -0.15 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 0.60 | 0.82 | 0.86 | -0.17 | -16.51% | 5 | 56 | 0.31 | -0.19 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 102.00 | 0.94 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.24 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 1.01 | 1.27 | 1.44 | -0.12 | -7.70% | 4 | 7 | 0.31 | -0.29 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 1.42 | 1.66 | 1.65 | -0.26 | -13.62% | 12 | 73 | 0.30 | -0.34 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 1.87 | 2.03 | 2.00 | -0.33 | -14.17% | 16 | 155 | 0.31 | -0.40 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 2.30 | 2.48 | 2.45 | -0.27 | -9.93% | 5 | 42 | 0.29 | -0.46 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 2.80 | 2.93 | 3.22 | -0.02 | -0.62% | 1 | 49 | 0.30 | -0.52 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 3.35 | 3.95 | 4.08 | 0.00 | 0.00% | 0 | 51 | 0.29 | -0.59 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 3.95 | 4.10 | 4.51 | +0.30 | +7.13% | 29 | 15 | 0.29 | -0.65 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 4.65 | 4.80 | 5.28 | -0.15 | -2.77% | 2 | 35 | 0.29 | -0.70 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 5.40 | 7.55 | 2.96 | 0.00 | 0.00% | 0 | 108 | 0.44 | -0.75 | 0.05 | -0.07 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 6.20 | 7.35 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.80 | 0.05 | -0.06 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 7.05 | 7.45 | 3.75 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.84 | 0.04 | -0.05 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 7.95 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.88 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 8.40 | 9.30 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.90 | 0.03 | -0.04 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 9.80 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.93 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 10.20 | 11.45 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.95 | 0.02 | -0.02 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 118.00 | 10.40 | 12.40 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 119.00 | 12.30 | 13.35 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 120.00 | 12.60 | 15.15 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.98 | 0.01 | -0.01 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 14.30 | 15.50 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 122.00 | 14.95 | 17.90 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 123.00 | 16.70 | 17.65 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 125.00 | 17.40 | 19.75 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 23.60 | 24.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 135.00 | 27.95 | 30.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 32.85 | 35.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 145.00 | 37.90 | 40.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 42.85 | 45.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 47.85 | 50.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 52.90 | 55.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |