Options Chain for CONOCOPHILLIPS COM (COP) - $113.09 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.90 | 45.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 37.10 | 40.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 31.85 | 35.75 | 31.10 | 0.00 | 0.00% | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 26.85 | 30.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 22.45 | 24.25 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 91.00 | 22.45 | 23.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 92.00 | 21.05 | 22.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 93.00 | 19.45 | 21.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 94.00 | 19.00 | 20.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 18.30 | 20.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 96.00 | 17.45 | 18.35 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 97.00 | 16.55 | 17.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 98.00 | 14.85 | 16.35 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 99.00 | 14.40 | 15.20 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.03 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 13.60 | 14.80 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 11.35 | 13.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.03 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 102.00 | 11.65 | 12.45 | 7.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.96 | 0.01 | -0.04 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 10.45 | 11.45 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.94 | 0.02 | -0.04 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 8.75 | 10.30 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.93 | 0.02 | -0.04 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 8.70 | 9.40 | 8.14 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.91 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 7.80 | 8.45 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.89 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 6.15 | 8.70 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.87 | 0.03 | -0.06 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 5.80 | 6.25 | 6.06 | -0.61 | -9.15% | 5 | 50 | 0.18 | 0.84 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 4.90 | 5.45 | 5.88 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.80 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 4.45 | 4.65 | 4.45 | +0.50 | +12.66% | 1 | 24 | 0.24 | 0.76 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 3.70 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 51 | 0.23 | 0.70 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 3.05 | 3.20 | 3.10 | -0.42 | -11.94% | 3 | 780 | 0.23 | 0.64 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 2.42 | 2.57 | 2.64 | -0.41 | -13.45% | 7 | 43 | 0.22 | 0.56 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 1.82 | 2.04 | 1.85 | +0.18 | +10.78% | 4 | 161 | 0.22 | 0.49 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 1.46 | 1.59 | 1.75 | +0.31 | +21.53% | 1 | 267 | 0.22 | 0.41 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 1.11 | 1.22 | 1.62 | 0.00 | 0.00% | 0 | 521 | 0.22 | 0.34 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 0.71 | 0.92 | 1.20 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.27 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 0.60 | 0.72 | 0.71 | 0.00 | 0.00% | 0 | 39 | 0.22 | 0.22 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 0.33 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.17 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.20 | 0.37 | 0.37 | -0.13 | -26.00% | 3 | 31 | 0.21 | 0.13 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 0.13 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.23 | 0.10 | 0.03 | -0.03 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 122.00 | 0.10 | 0.21 | 0.19 | +0.07 | +58.34% | 2 | 1 | 0.22 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 123.00 | 0.00 | 0.16 | 0.15 | -0.03 | -16.67% | 1 | 1 | 0.21 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 124.00 | 0.08 | 0.13 | % | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 0.02 | 0.20 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.16 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.14 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 91.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 92.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 93.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 94.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.01 | 0.15 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 96.00 | 0.01 | 0.16 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 97.00 | 0.01 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 98.00 | 0.02 | 0.18 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 99.00 | 0.02 | 0.19 | 0.10 | -0.01 | -9.10% | 5 | 7 | 0.34 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.03 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.02 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 0.01 | 0.22 | 0.06 | 0.00 | 0.00% | 5 | 34 | 0.30 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 102.00 | 0.04 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.04 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 0.06 | 0.26 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.06 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 0.03 | 0.18 | 0.51 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.07 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.20 | 0.25 | 0.20 | -0.06 | -23.08% | 1 | 12 | 0.27 | -0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 0.17 | 0.32 | 0.44 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.11 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 0.34 | 0.42 | 0.80 | 0.00 | 0.00% | 0 | 82 | 0.26 | -0.13 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 0.33 | 0.54 | 1.72 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.16 | 0.04 | -0.06 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 0.51 | 0.68 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.20 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.77 | 0.89 | 0.89 | -0.37 | -29.37% | 3 | 7 | 0.24 | -0.24 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 1.01 | 1.16 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.30 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 1.38 | 1.49 | 1.50 | +0.20 | +15.39% | 1 | 22 | 0.23 | -0.36 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 1.76 | 1.88 | 1.97 | 0.00 | 0.00% | 0 | 60 | 0.23 | -0.44 | 0.08 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 2.26 | 2.36 | 2.08 | 0.00 | 0.00% | 0 | 34 | 0.22 | -0.51 | 0.08 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 2.81 | 2.94 | 2.69 | -0.81 | -23.15% | 1 | 13 | 0.23 | -0.59 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 3.40 | 3.60 | 3.70 | -0.25 | -6.33% | 1 | 1 | 0.22 | -0.66 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 4.05 | 4.30 | % | 0 | 0 | 0.22 | -0.73 | 0.06 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 118.00 | 3.90 | 5.95 | % | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 119.00 | 4.05 | 5.95 | % | 0 | 0 | 0.12 | -0.83 | 0.05 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 6.60 | 7.25 | 7.52 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.87 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 6.95 | 8.80 | % | 0 | 0 | 0.28 | -0.90 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 122.00 | 8.10 | 9.10 | % | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 123.00 | 9.20 | 10.60 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 9.20 | 11.55 | % | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 11.05 | 11.95 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 126.00 | 11.90 | 12.95 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 15.90 | 17.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 20.85 | 22.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 24.40 | 28.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 29.45 | 33.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 34.45 | 38.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 39.50 | 43.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |