Options Chain for CONOCOPHILLIPS COM (COP) - $85.66 as of 11/7/2025 2:35:18 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 | 34.85 | 38.85 | 36.85 | % | 0.74 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 55.00 | 29.85 | 33.95 | 31.90 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 60.00 | 24.85 | 28.95 | 26.90 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 65.00 | 19.85 | 24.00 | 21.93 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 70.00 | 14.90 | 18.50 | 16.70 | % | 0.24 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 75.00 | 10.35 | 13.50 | 11.93 | 11.43 | % | 0.16 | 1 | 0 | 0.63 | 0.97 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 76.00 | 9.60 | 12.00 | 10.80 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 77.00 | 8.65 | 11.35 | 10.00 | % | 0.13 | 0 | 0 | 0.63 | 0.92 | 0.03 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 78.00 | 7.80 | 10.15 | 8.98 | 8.97 | % | 0.12 | 1 | 0 | 0.48 | 0.88 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 79.00 | 6.90 | 9.30 | 8.10 | % | 0.10 | 0 | 0 | 0.47 | 0.84 | 0.03 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 80.00 | 6.05 | 7.75 | 6.90 | % | 0.09 | 0 | 0 | 0.37 | 0.81 | 0.04 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 81.00 | 5.55 | 7.35 | 6.45 | % | 0.08 | 0 | 0 | 0.40 | 0.77 | 0.04 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 82.00 | 5.30 | 7.05 | 6.18 | % | 0.08 | 0 | 0 | 0.34 | 0.73 | 0.04 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 83.00 | 4.80 | 5.35 | 5.08 | % | 0.06 | 0 | 0 | 0.29 | 0.69 | 0.05 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 84.00 | 4.10 | 4.70 | 4.40 | 4.45 | -0.66 | -12.92% | 0.05 | 3 | 1 | 0.29 | 0.64 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 85.00 | 3.60 | 4.05 | 3.83 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.59 | 0.05 | -0.04 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 86.00 | 3.00 | 3.50 | 3.25 | 3.15 | +0.15 | +5.00% | 0.04 | 19 | 1 | 0.29 | 0.54 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 87.00 | 2.39 | 3.05 | 2.72 | % | 0.03 | 0 | 0 | 0.28 | 0.49 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 88.00 | 1.92 | 2.61 | 2.27 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | 0.43 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 89.00 | 1.50 | 2.23 | 1.87 | % | 0.02 | 0 | 0 | 0.28 | 0.38 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 90.00 | 1.24 | 1.76 | 1.50 | 1.35 | % | 0.02 | 1 | 0 | 0.27 | 0.33 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 91.00 | 0.99 | 1.67 | 1.33 | % | 0.01 | 0 | 0 | 0.28 | 0.29 | 0.05 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 92.00 | 0.65 | 1.24 | 0.95 | 1.03 | -0.40 | -27.98% | 0.01 | 1 | 4 | 0.27 | 0.25 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 93.00 | 0.66 | 1.02 | 0.84 | 0.70 | -0.23 | -24.74% | 0.01 | 106 | 3 | 0.28 | 0.21 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 94.00 | 0.51 | 0.88 | 0.70 | 0.90 | +0.20 | +28.58% | 0.01 | 5 | 2 | 0.28 | 0.18 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 95.00 | 0.34 | 1.10 | 0.72 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.16 | 0.03 | -0.02 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 96.00 | 0.27 | 1.28 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.33 | 0.13 | 0.03 | -0.02 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.02 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 98.00 | 0.00 | 2.34 | 1.17 | 0.20 | % | 0.01 | 5 | 0 | 0.58 | 0.08 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 99.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.27 | 1.14 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | 0.05 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.24 | 1.12 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.66 | -0.03 | 0.02 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.64 | -0.05 | 0.02 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 77.00 | 0.45 | 2.58 | 1.52 | % | 0.02 | 0 | 0 | 0.46 | -0.08 | 0.03 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 78.00 | 0.55 | 0.93 | 0.74 | 0.74 | % | 0.01 | 4 | 0 | 0.33 | -0.12 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 79.00 | 0.32 | 0.97 | 0.65 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.03 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 80.00 | 0.75 | 1.14 | 0.95 | 1.05 | -0.02 | -1.87% | 0.01 | 26 | 6 | 0.30 | -0.19 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 81.00 | 0.94 | 1.37 | 1.16 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.04 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 82.00 | 1.22 | 1.80 | 1.51 | 1.40 | % | 0.02 | 1 | 0 | 0.31 | -0.27 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 83.00 | 1.54 | 1.94 | 1.74 | 2.00 | % | 0.02 | 10 | 0 | 0.30 | -0.31 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 84.00 | 1.94 | 2.30 | 2.12 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 85.00 | 2.26 | 2.69 | 2.48 | 2.59 | +0.39 | +17.73% | 0.03 | 1 | 3 | 0.29 | -0.41 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 86.00 | 2.81 | 3.15 | 2.98 | % | 0.03 | 0 | 0 | 0.29 | -0.46 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 87.00 | 3.20 | 3.65 | 3.43 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | -0.51 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 88.00 | 3.55 | 4.25 | 3.90 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 89.00 | 4.45 | 4.80 | 4.63 | % | 0.05 | 0 | 0 | 0.29 | -0.62 | 0.05 | -0.04 | 11/7/2025 4:00:02 PM EST | |||
| 90.00 | 5.10 | 5.65 | 5.38 | % | 0.06 | 0 | 0 | 0.29 | -0.67 | 0.05 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 91.00 | 5.70 | 6.25 | 5.98 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.05 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 92.00 | 6.30 | 7.90 | 7.10 | % | 0.08 | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 93.00 | 7.25 | 8.85 | 8.05 | % | 0.09 | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 94.00 | 7.20 | 9.90 | 8.55 | % | 0.09 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.03 | 11/7/2025 4:00:02 PM EST | |||
| 95.00 | 8.85 | 10.50 | 9.68 | 9.96 | +0.45 | +4.74% | 0.10 | 7 | 5 | 0.32 | -0.84 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 96.00 | 9.20 | 11.55 | 10.38 | % | 0.11 | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 97.00 | 10.15 | 12.65 | 11.40 | % | 0.12 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 98.00 | 10.80 | 13.70 | 12.25 | % | 0.12 | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.02 | 11/7/2025 4:00:02 PM EST | |||
| 99.00 | 11.10 | 15.10 | 13.10 | % | 0.13 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 100.00 | 13.05 | 15.65 | 14.35 | % | 0.14 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 101.00 | 13.05 | 16.65 | 14.85 | % | 0.15 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 11/7/2025 4:00:02 PM EST | |||
| 105.00 | 17.30 | 20.90 | 19.10 | % | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 110.00 | 21.95 | 25.95 | 23.95 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 115.00 | 26.90 | 30.85 | 28.88 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 120.00 | 31.95 | 35.85 | 33.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 125.00 | 36.85 | 40.85 | 38.85 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST |