Options Chain for CONOCOPHILLIPS COM (COP) - $104.99 as of 10/22/2024 2:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.70 | 37.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 75.00 | 28.70 | 32.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 80.00 | 23.85 | 27.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 85.00 | 19.15 | 22.00 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 90.00 | 15.40 | 16.25 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 94.00 | 11.65 | 12.05 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 95.00 | 10.75 | 11.15 | 11.40 | +0.20 | +1.79% | 25 | 25 | 0.35 | 0.85 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
| 96.00 | 9.90 | 10.50 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 97.00 | 8.85 | 9.40 | % | 0 | 0 | 0.32 | 0.80 | 0.03 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 98.00 | 8.15 | 8.90 | % | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 99.00 | 7.45 | 7.85 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 100.00 | 6.80 | 7.35 | % | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 101.00 | 6.10 | 6.40 | % | 0 | 0 | 0.32 | 0.67 | 0.04 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 102.00 | 5.45 | 5.80 | % | 0 | 0 | 0.30 | 0.64 | 0.04 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
| 103.00 | 4.80 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.60 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 104.00 | 4.20 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.56 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 105.00 | 3.70 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.52 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 106.00 | 3.20 | 3.40 | 3.50 | -0.25 | -6.67% | 3 | 68 | 0.29 | 0.48 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
| 107.00 | 2.79 | 2.99 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.44 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 108.00 | 2.39 | 2.59 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.40 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 109.00 | 1.94 | 2.39 | 2.18 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.36 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
| 110.00 | 1.70 | 1.91 | 2.02 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.32 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 111.00 | 1.40 | 1.74 | % | 0 | 0 | 0.29 | 0.29 | 0.04 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 112.00 | 1.22 | 1.37 | % | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 113.00 | 1.02 | 1.20 | 1.15 | -1.71 | -59.79% | 1 | 14 | 0.28 | 0.22 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
| 114.00 | 0.84 | 0.98 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.19 | 0.03 | -0.03 | 10/11/2024 | 10/22/2024 12:58:55 PM EST |
| 115.00 | 0.71 | 0.84 | 0.85 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.17 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 116.00 | 0.53 | 0.83 | % | 0 | 0 | 0.29 | 0.15 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 117.00 | 0.42 | 0.68 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.13 | 0.02 | -0.03 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
| 118.00 | 0.34 | 0.56 | 1.51 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.11 | 0.02 | -0.02 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
| 119.00 | 0.00 | 0.47 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 120.00 | 0.00 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.08 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
| 121.00 | 0.00 | 0.39 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 122.00 | 0.00 | 0.31 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 123.00 | 0.00 | 0.38 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.51 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.49 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.43 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 140.00 | 0.00 | 0.41 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 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 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 75.00 | 0.00 | 0.44 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 80.00 | 0.00 | 0.51 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 90.00 | 0.37 | 0.46 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.07 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
| 94.00 | 0.73 | 0.87 | % | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 95.00 | 0.87 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.15 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
| 96.00 | 1.03 | 1.48 | % | 0 | 0 | 0.32 | -0.18 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 97.00 | 1.17 | 1.54 | % | 0 | 0 | 0.31 | -0.20 | 0.03 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 98.00 | 1.43 | 1.57 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.23 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 99.00 | 1.56 | 2.06 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.26 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
| 100.00 | 1.87 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.29 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
| 101.00 | 2.25 | 2.42 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.33 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 102.00 | 2.40 | 2.87 | % | 0 | 0 | 0.29 | -0.36 | 0.04 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
| 103.00 | 2.81 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.40 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
| 104.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.44 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
| 105.00 | 3.85 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.48 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
| 106.00 | 4.40 | 4.60 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.52 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:58:55 PM EST |
| 107.00 | 4.95 | 5.20 | 4.79 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.56 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
| 108.00 | 5.55 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.60 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
| 109.00 | 6.25 | 6.55 | % | 0 | 0 | 0.29 | -0.64 | 0.04 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
| 110.00 | 6.80 | 7.15 | % | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 111.00 | 7.45 | 9.35 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.71 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:58:55 PM EST |
| 112.00 | 8.40 | 8.70 | 6.05 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.75 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:58:55 PM EST |
| 113.00 | 9.30 | 9.60 | % | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
| 114.00 | 9.90 | 10.35 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 115.00 | 10.45 | 11.45 | % | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 116.00 | 11.50 | 12.55 | % | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 117.00 | 10.90 | 14.25 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
| 118.00 | 12.55 | 14.15 | % | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 119.00 | 13.40 | 15.85 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 120.00 | 14.15 | 17.00 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 121.00 | 14.90 | 17.75 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
| 122.00 | 15.90 | 18.90 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 123.00 | 16.75 | 20.10 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 125.00 | 18.75 | 22.00 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
| 130.00 | 23.40 | 26.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 135.00 | 28.60 | 31.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 140.00 | 33.60 | 36.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 145.00 | 38.30 | 41.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST | |||
| 150.00 | 43.30 | 46.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:55 PM EST |