Options Chain for CONOCOPHILLIPS COM (COP) - $85.66 as of 11/7/2025 12:15:55 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 | 34.05 | 37.95 | 36.00 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 55.00 | 29.05 | 32.95 | 31.00 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 60.00 | 24.00 | 27.95 | 25.98 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 65.00 | 19.00 | 22.95 | 20.98 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 70.00 | 14.05 | 18.00 | 16.03 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 76.00 | 9.60 | 12.35 | 10.98 | % | 0.14 | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 77.00 | 8.70 | 11.50 | 10.10 | % | 0.13 | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 78.00 | 7.80 | 10.65 | 9.23 | % | 0.12 | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 79.00 | 7.00 | 9.90 | 8.45 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 80.00 | 6.15 | 9.10 | 7.63 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.04 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 81.00 | 5.40 | 8.40 | 6.90 | % | 0.09 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 82.00 | 4.65 | 7.70 | 6.18 | % | 0.08 | 0 | 0 | 0.29 | 0.70 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 83.00 | 3.95 | 7.05 | 5.50 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 84.00 | 4.25 | 6.50 | 5.38 | % | 0.06 | 0 | 0 | 0.34 | 0.61 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 85.00 | 2.68 | 5.95 | 4.32 | % | 0.05 | 0 | 0 | 0.30 | 0.57 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 86.00 | 2.11 | 5.45 | 3.78 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.53 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 87.00 | 2.72 | 3.45 | 3.09 | 3.45 | % | 0.04 | 24 | 0 | 0.28 | 0.48 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 88.00 | 1.15 | 4.65 | 2.90 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 89.00 | 1.57 | 2.46 | 2.02 | 2.25 | % | 0.02 | 1 | 0 | 0.24 | 0.40 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 90.00 | 0.34 | 3.90 | 2.12 | 2.00 | % | 0.02 | 2 | 0 | 0.28 | 0.35 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 91.00 | 0.17 | 3.60 | 1.89 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.04 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 92.00 | 0.01 | 3.40 | 1.71 | % | 0.02 | 0 | 0 | 0.27 | 0.27 | 0.04 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 93.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.03 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 94.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.49 | 0.19 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 95.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 96.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 97.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.02 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 98.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 99.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 100.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 101.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.57 | -0.09 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 76.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 77.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 78.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 79.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.49 | -0.21 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.48 | -0.24 | 0.04 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 81.00 | 0.05 | 3.65 | 1.85 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.03 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 82.00 | 0.20 | 3.90 | 2.05 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 83.00 | 0.40 | 4.20 | 2.30 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 84.00 | 0.81 | 4.50 | 2.66 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 85.00 | 1.28 | 4.90 | 3.09 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.43 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 86.00 | 1.81 | 5.30 | 3.56 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 87.00 | 2.38 | 5.80 | 4.09 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 88.00 | 2.96 | 6.35 | 4.66 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 89.00 | 3.60 | 6.95 | 5.28 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.04 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 90.00 | 4.25 | 7.55 | 5.90 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.28 | -0.65 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 91.00 | 5.00 | 8.15 | 6.58 | % | 0.07 | 0 | 0 | 0.42 | -0.69 | 0.04 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 92.00 | 5.75 | 8.90 | 7.33 | % | 0.08 | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 93.00 | 6.60 | 9.65 | 8.13 | % | 0.09 | 0 | 0 | 0.40 | -0.78 | 0.03 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 94.00 | 7.45 | 10.40 | 8.93 | % | 0.10 | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 95.00 | 8.30 | 11.25 | 9.78 | % | 0.10 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 96.00 | 9.20 | 12.10 | 10.65 | % | 0.11 | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 97.00 | 10.15 | 13.00 | 11.58 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 98.00 | 11.10 | 13.95 | 12.53 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 99.00 | 12.05 | 14.85 | 13.45 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 100.00 | 13.00 | 15.80 | 14.40 | % | 0.14 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 101.00 | 13.95 | 17.15 | 15.55 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 105.00 | 17.90 | 21.85 | 19.88 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 110.00 | 22.85 | 26.75 | 24.80 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST |