Options Chain for CONOCOPHILLIPS COM (COP) - $88.26 as of 10/30/2025 5:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.60 | 40.30 | 38.95 | % | 0.78 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 55.00 | 32.65 | 35.30 | 33.98 | % | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 60.00 | 28.05 | 28.50 | 28.28 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 65.00 | 23.05 | 23.50 | 23.28 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 70.00 | 18.10 | 18.50 | 18.30 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 75.00 | 13.10 | 13.55 | 13.33 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/30/2025 4:00:06 PM EST |
| 76.00 | 12.10 | 12.55 | 12.33 | % | 0.16 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 77.00 | 11.15 | 11.55 | 11.35 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.98 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 78.00 | 10.15 | 10.55 | 10.35 | % | 0.13 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 10/30/2025 4:00:06 PM EST | |||
| 79.00 | 9.05 | 9.60 | 9.33 | % | 0.12 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.04 | 10/30/2025 4:00:06 PM EST | |||
| 80.00 | 8.10 | 8.65 | 8.38 | 8.11 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.56 | 0.94 | 0.02 | -0.05 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 81.00 | 7.15 | 7.70 | 7.43 | % | 0.09 | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 82.00 | 6.30 | 6.75 | 6.53 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.90 | 0.03 | -0.07 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 83.00 | 5.45 | 5.85 | 5.65 | 4.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.86 | 0.04 | -0.08 | 10/20/2025 | 10/30/2025 4:00:06 PM EST |
| 84.00 | 4.60 | 5.00 | 4.80 | 5.50 | +1.15 | +26.44% | 0.06 | 4 | 26 | 0.40 | 0.82 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 4.58 | +0.88 | +23.79% | 0.05 | 3 | 12 | 0.39 | 0.77 | 0.07 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 86.00 | 3.05 | 3.50 | 3.28 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.38 | 0.70 | 0.08 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 87.00 | 2.51 | 2.68 | 2.60 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.37 | 0.62 | 0.08 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 88.00 | 1.94 | 2.12 | 2.03 | 1.95 | -0.26 | -11.77% | 0.02 | 38 | 290 | 0.36 | 0.53 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 89.00 | 1.43 | 1.62 | 1.53 | 1.54 | -0.01 | -0.65% | 0.02 | 77 | 1,399 | 0.36 | 0.44 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 90.00 | 1.08 | 1.15 | 1.12 | 1.22 | -0.10 | -7.58% | 0.01 | 43 | 691 | 0.36 | 0.36 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 91.00 | 0.71 | 0.92 | 0.82 | 0.84 | -0.06 | -6.67% | 0.01 | 147 | 578 | 0.36 | 0.29 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 92.00 | 0.48 | 0.68 | 0.58 | 0.60 | -0.07 | -10.45% | 0.01 | 234 | 305 | 0.36 | 0.23 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 93.00 | 0.31 | 0.50 | 0.41 | 0.49 | -0.01 | -2.00% | 0.00 | 195 | 145 | 0.36 | 0.18 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 94.00 | 0.26 | 0.42 | 0.34 | 0.42 | +0.07 | +20.00% | 0.00 | 19 | 228 | 0.38 | 0.13 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 95.00 | 0.17 | 0.26 | 0.22 | 0.26 | -0.07 | -21.22% | 0.00 | 21 | 262 | 0.37 | 0.10 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 96.00 | 0.13 | 0.22 | 0.18 | 0.21 | +0.03 | +16.67% | 0.00 | 12 | 145 | 0.39 | 0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 97.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | 0.05 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 98.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.30 | -69.77% | 0.00 | 7 | 128 | 0.39 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 99.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 61 | 0.43 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | 0.02 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 101.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 86 | 0.47 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 102.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.46 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 103.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 0.18 | 0.09 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 72 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.17 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:06 PM EST |
| 108.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 75.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 76.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 77.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 78.00 | 0.02 | 0.22 | 0.12 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 19 | 0.47 | -0.03 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 79.00 | 0.02 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | -0.04 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 80.00 | 0.02 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | -0.06 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 81.00 | 0.07 | 0.28 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | -0.08 | 0.03 | -0.06 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 82.00 | 0.14 | 0.28 | 0.21 | 0.21 | -0.15 | -41.67% | 0.00 | 9 | 75 | 0.37 | -0.10 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 83.00 | 0.20 | 0.44 | 0.32 | 0.41 | -0.07 | -14.59% | 0.00 | 18 | 59 | 0.36 | -0.14 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 84.00 | 0.37 | 0.66 | 0.52 | 0.35 | -0.25 | -41.67% | 0.01 | 41 | 138 | 0.38 | -0.18 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 85.00 | 0.57 | 0.87 | 0.72 | 0.51 | -0.44 | -46.32% | 0.01 | 132 | 116 | 0.37 | -0.23 | 0.07 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 86.00 | 0.86 | 1.07 | 0.97 | 0.99 | -0.26 | -20.80% | 0.01 | 80 | 187 | 0.36 | -0.30 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 87.00 | 1.20 | 1.49 | 1.35 | 1.07 | -0.45 | -29.61% | 0.02 | 19 | 98 | 0.36 | -0.38 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 88.00 | 1.64 | 1.96 | 1.80 | 1.70 | -0.15 | -8.11% | 0.02 | 19 | 412 | 0.36 | -0.47 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 89.00 | 2.16 | 2.44 | 2.30 | 2.28 | -0.36 | -13.64% | 0.03 | 39 | 523 | 0.36 | -0.56 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 90.00 | 2.71 | 3.05 | 2.88 | 2.63 | -0.52 | -16.51% | 0.03 | 9 | 92 | 0.35 | -0.64 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 91.00 | 3.35 | 3.80 | 3.58 | 3.25 | +0.10 | +3.18% | 0.04 | 2 | 66 | 0.35 | -0.71 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 92.00 | 4.10 | 4.55 | 4.33 | 3.81 | -0.66 | -14.77% | 0.05 | 10 | 146 | 0.34 | -0.77 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 93.00 | 4.90 | 5.40 | 5.15 | 5.93 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.33 | -0.82 | 0.05 | -0.08 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 94.00 | 5.75 | 6.35 | 6.05 | 6.29 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.43 | -0.87 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 95.00 | 6.70 | 7.30 | 7.00 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.44 | -0.90 | 0.04 | -0.05 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 96.00 | 7.65 | 8.10 | 7.88 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.46 | -0.93 | 0.03 | -0.04 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 97.00 | 8.60 | 9.05 | 8.83 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.48 | -0.95 | 0.02 | -0.03 | 10/17/2025 | 10/30/2025 4:00:06 PM EST |
| 98.00 | 9.55 | 10.05 | 9.80 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.97 | 0.02 | -0.02 | 10/14/2025 | 10/30/2025 4:00:06 PM EST |
| 99.00 | 10.60 | 11.00 | 10.80 | 11.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 100.00 | 11.60 | 12.00 | 11.80 | 11.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.02 | 10/13/2025 | 10/30/2025 4:00:06 PM EST |
| 101.00 | 12.60 | 13.00 | 12.80 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 102.00 | 13.60 | 14.00 | 13.80 | 8.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/30/2025 | 10/30/2025 4:00:06 PM EST |
| 103.00 | 14.60 | 15.00 | 14.80 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:06 PM EST |
| 104.00 | 15.60 | 16.00 | 15.80 | 10.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:06 PM EST |
| 105.00 | 16.60 | 17.00 | 16.80 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 106.00 | 17.60 | 18.00 | 17.80 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 107.00 | 18.60 | 19.00 | 18.80 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 108.00 | 19.60 | 20.00 | 19.80 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 110.00 | 21.60 | 22.00 | 21.80 | 21.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 115.00 | 26.60 | 27.00 | 26.80 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 120.00 | 31.60 | 32.00 | 31.80 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 125.00 | 35.45 | 37.95 | 36.70 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 130.00 | 40.45 | 42.90 | 41.68 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST |