Options Chain for CONOCOPHILLIPS COM (COP) - $94.16 as of 10/3/2025 9:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 50.10 | 54.05 | 52.08 | % | 1.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 49.15 | 49.75 | 49.45 | 49.32 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 46.65 | 47.25 | 46.95 | 41.45 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 44.15 | 44.75 | 44.45 | 44.30 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 39.20 | 39.80 | 39.50 | 40.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 34.25 | 34.85 | 34.55 | 35.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 28.25 | 30.90 | 29.58 | 31.60 | 0.00 | 0.00% | 0.46 | 0 | 24 | 0.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 24.35 | 24.90 | 24.63 | 19.17 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.53 | 0.98 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 19.50 | 20.05 | 19.78 | 21.29 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.48 | 0.95 | 0.01 | -0.01 | 8/15/2025 | 10/3/2025 4:00:02 PM EST |
| 77.50 | 17.15 | 17.65 | 17.40 | 16.86 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.45 | 0.92 | 0.01 | -0.02 | 9/12/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 14.85 | 15.35 | 15.10 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.43 | 0.89 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 82.50 | 12.65 | 13.10 | 12.88 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.40 | 0.85 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 10.55 | 10.70 | 10.63 | 10.56 | +0.31 | +3.03% | 0.13 | 20 | 80 | 0.36 | 0.80 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 87.50 | 8.55 | 8.70 | 8.63 | 8.65 | -1.10 | -11.29% | 0.10 | 17 | 194 | 0.35 | 0.74 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 6.75 | 6.90 | 6.83 | 7.11 | 0.00 | 0.00% | 0.08 | 0 | 844 | 0.33 | 0.67 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 92.50 | 5.15 | 5.30 | 5.23 | 5.25 | +0.35 | +7.15% | 0.06 | 12 | 555 | 0.32 | 0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 3.85 | 3.95 | 3.90 | 4.00 | +0.40 | +11.12% | 0.04 | 50 | 1,402 | 0.31 | 0.49 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 97.50 | 2.58 | 2.84 | 2.71 | 2.92 | +0.27 | +10.19% | 0.03 | 228 | 914 | 0.31 | 0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 1.93 | 2.01 | 1.97 | 2.06 | +0.25 | +13.82% | 0.02 | 525 | 5,146 | 0.30 | 0.30 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 0.89 | 0.96 | 0.93 | 0.95 | +0.11 | +13.10% | 0.01 | 61 | 6,076 | 0.30 | 0.16 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.05 | +13.16% | 0.00 | 8 | 8,730 | 0.30 | 0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 0.16 | 0.24 | 0.20 | 0.16 | -0.05 | -23.81% | 0.00 | 17 | 648 | 0.31 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 0.02 | 0.23 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.31 | 0.03 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.35 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 0.02 | 0.19 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 772 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 0.12 | 0.29 | 0.21 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 208 | 0.45 | -0.02 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 0.24 | 0.40 | 0.32 | 0.26 | -0.07 | -21.22% | 0.00 | 2 | 537 | 0.40 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 77.50 | 0.36 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 2 | 429 | 0.37 | -0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 0.54 | 0.58 | 0.56 | 0.54 | +0.02 | +3.85% | 0.01 | 31 | 2,774 | 0.35 | -0.11 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 82.50 | 0.81 | 0.86 | 0.84 | 0.80 | -0.14 | -14.90% | 0.01 | 3 | 1,316 | 0.34 | -0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 1.20 | 1.25 | 1.23 | 1.15 | -0.23 | -16.67% | 0.01 | 24 | 7,674 | 0.33 | -0.20 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 87.50 | 1.75 | 1.82 | 1.79 | 1.91 | +0.06 | +3.25% | 0.02 | 11 | 943 | 0.33 | -0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 2.49 | 2.57 | 2.53 | 2.37 | -0.48 | -16.85% | 0.03 | 56 | 1,380 | 0.32 | -0.33 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 92.50 | 3.45 | 3.55 | 3.50 | 3.35 | -0.50 | -12.99% | 0.04 | 10 | 1,361 | 0.31 | -0.42 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 4.65 | 4.80 | 4.73 | 4.50 | -0.60 | -11.77% | 0.05 | 6 | 876 | 0.31 | -0.51 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 97.50 | 6.10 | 6.25 | 6.18 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.31 | -0.61 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 7.80 | 7.95 | 7.88 | 8.37 | -0.08 | -0.95% | 0.08 | 2 | 1,180 | 0.31 | -0.70 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 11.80 | 11.95 | 11.88 | 11.55 | -0.05 | -0.44% | 0.11 | 30 | 32 | 0.32 | -0.84 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 16.10 | 16.50 | 16.30 | 16.38 | +1.43 | +9.57% | 0.15 | 11 | 125 | 0.32 | -0.91 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 20.85 | 21.30 | 21.08 | 26.94 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.33 | -0.95 | 0.01 | -0.01 | 5/21/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 25.75 | 26.30 | 26.03 | 34.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 30.65 | 31.25 | 30.95 | 21.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 35.70 | 36.20 | 35.95 | 30.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 40.55 | 41.15 | 40.85 | 29.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 45.55 | 46.15 | 45.85 | % | 0.33 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 50.55 | 51.15 | 50.85 | % | 0.35 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 55.60 | 56.10 | 55.85 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 60.55 | 61.15 | 60.85 | % | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |