Options Chain for CONOCOPHILLIPS COM (COP) - $93.12 as of 12/5/2025 4:05:10 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 | 42.95 | 45.55 | 44.25 | % | 0.89 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 55.00 | 37.95 | 40.70 | 39.33 | % | 0.72 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 60.00 | 32.95 | 35.70 | 34.33 | % | 0.57 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 65.00 | 27.95 | 30.70 | 29.33 | % | 0.45 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 70.00 | 22.95 | 25.75 | 24.35 | 20.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:59 PM EST |
| 75.00 | 17.95 | 20.70 | 19.33 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 76.00 | 17.00 | 19.75 | 18.38 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 77.00 | 16.00 | 18.40 | 17.20 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 78.00 | 15.00 | 17.75 | 16.38 | 9.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:59 PM EST |
| 79.00 | 14.00 | 16.55 | 15.28 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 80.00 | 13.00 | 15.75 | 14.38 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:59 PM EST |
| 81.00 | 12.00 | 14.75 | 13.38 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 82.00 | 11.00 | 13.70 | 12.35 | 5.69 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 83.00 | 10.00 | 12.80 | 11.40 | 6.73 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:59 PM EST |
| 84.00 | 9.00 | 11.45 | 10.23 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.06 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 85.00 | 8.00 | 10.50 | 9.25 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 67 | 1.01 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 86.00 | 7.10 | 9.65 | 8.38 | 8.55 | +2.71 | +46.41% | 0.10 | 4 | 232 | 0.97 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 87.00 | 6.55 | 8.20 | 7.38 | 8.04 | +3.40 | +73.28% | 0.08 | 25 | 233 | 0.79 | 0.97 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 88.00 | 5.50 | 6.35 | 5.93 | 6.25 | +1.19 | +23.52% | 0.07 | 13 | 214 | 0.50 | 0.93 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 89.00 | 4.55 | 6.35 | 5.45 | 5.67 | +1.49 | +35.65% | 0.06 | 31 | 145 | 0.69 | 0.90 | 0.05 | -0.05 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 90.00 | 3.50 | 4.80 | 4.15 | 4.45 | +1.20 | +36.93% | 0.05 | 37 | 1,418 | 0.49 | 0.85 | 0.06 | -0.06 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 91.00 | 3.10 | 3.30 | 3.20 | 3.72 | +0.80 | +27.40% | 0.04 | 44 | 975 | 0.28 | 0.78 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 92.00 | 2.34 | 2.54 | 2.44 | 2.45 | +0.44 | +21.90% | 0.03 | 109 | 330 | 0.27 | 0.70 | 0.10 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 93.00 | 1.75 | 1.90 | 1.83 | 1.89 | +0.32 | +20.39% | 0.02 | 129 | 997 | 0.28 | 0.59 | 0.11 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 94.00 | 1.21 | 1.33 | 1.27 | 1.27 | +0.31 | +32.30% | 0.01 | 294 | 347 | 0.27 | 0.47 | 0.12 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 95.00 | 0.79 | 0.85 | 0.82 | 0.81 | +0.17 | +26.57% | 0.01 | 256 | 619 | 0.27 | 0.36 | 0.11 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 96.00 | 0.46 | 0.54 | 0.50 | 0.49 | +0.03 | +6.53% | 0.01 | 104 | 256 | 0.26 | 0.25 | 0.10 | -0.07 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 97.00 | 0.24 | 0.32 | 0.28 | 0.34 | +0.10 | +41.67% | 0.00 | 133 | 86 | 0.26 | 0.17 | 0.08 | -0.06 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 98.00 | 0.11 | 0.19 | 0.15 | 0.26 | +0.11 | +73.34% | 0.00 | 51 | 57 | 0.25 | 0.10 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 99.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 76 | 0.25 | 0.06 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 53 | 0.30 | 0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 0.65 | 0.33 | 0.05 | -1.23 | -96.10% | 0.00 | 12 | 4 | 0.60 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 1.71 | 0.86 | 0.05 | -0.08 | -61.54% | 0.01 | 2 | 74 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 84.00 | 0.02 | 0.05 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.38 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 85.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 473 | 207 | 0.35 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.36 | 0.18 | 0.03 | -0.04 | -57.15% | 0.00 | 22 | 146 | 0.52 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 302 | 0.36 | -0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 88.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 79 | 247 | 0.30 | -0.07 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 89.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.09 | -32.15% | 0.00 | 463 | 5,079 | 0.29 | -0.10 | 0.05 | -0.05 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 90.00 | 0.21 | 0.30 | 0.26 | 0.23 | -0.25 | -52.09% | 0.00 | 6,632 | 2,199 | 0.27 | -0.15 | 0.06 | -0.06 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 91.00 | 0.37 | 0.48 | 0.43 | 0.39 | -0.30 | -43.48% | 0.00 | 38 | 130 | 0.27 | -0.22 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 92.00 | 0.60 | 0.75 | 0.68 | 0.62 | -0.44 | -41.51% | 0.01 | 31 | 140 | 0.27 | -0.30 | 0.10 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 93.00 | 0.98 | 1.07 | 1.03 | 1.06 | -0.35 | -24.83% | 0.01 | 35 | 67 | 0.26 | -0.41 | 0.11 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 94.00 | 1.42 | 1.59 | 1.51 | 1.20 | -0.88 | -42.31% | 0.02 | 583 | 3 | 0.26 | -0.53 | 0.12 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 95.00 | 1.92 | 2.18 | 2.05 | 1.64 | -1.02 | -38.35% | 0.02 | 65 | 4 | 0.26 | -0.64 | 0.11 | -0.09 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 96.00 | 2.57 | 2.85 | 2.71 | 2.28 | -1.17 | -33.92% | 0.03 | 10 | 11 | 0.24 | -0.75 | 0.10 | -0.07 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 97.00 | 3.10 | 4.20 | 3.65 | 2.79 | -5.28 | -65.43% | 0.04 | 10 | 0 | 0.42 | -0.83 | 0.08 | -0.06 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 98.00 | 2.39 | 5.25 | 3.82 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | -0.90 | 0.06 | -0.04 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 99.00 | 3.70 | 5.75 | 4.73 | % | 0.05 | 0 | 0 | 0.41 | -0.94 | 0.04 | -0.03 | 12/5/2025 3:59:59 PM EST | |||
| 100.00 | 4.30 | 6.90 | 5.60 | % | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.02 | 12/5/2025 3:59:59 PM EST | |||
| 101.00 | 5.30 | 8.10 | 6.70 | % | 0.07 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 12/5/2025 3:59:59 PM EST | |||
| 102.00 | 6.30 | 9.10 | 7.70 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 103.00 | 7.30 | 10.05 | 8.68 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 104.00 | 8.30 | 11.05 | 9.68 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 105.00 | 9.30 | 12.10 | 10.70 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 110.00 | 14.30 | 17.05 | 15.68 | 23.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:59 PM EST |
| 115.00 | 19.50 | 22.10 | 20.80 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 120.00 | 24.30 | 27.05 | 25.68 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 125.00 | 29.30 | 32.05 | 30.68 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 130.00 | 34.30 | 37.05 | 35.68 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST |