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 | 42.45 | 45.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 37.00 | 40.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 32.55 | 36.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 27.10 | 31.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 22.40 | 25.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 17.45 | 20.25 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 12.75 | 15.30 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 101.00 | 12.25 | 14.35 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 102.00 | 10.65 | 13.95 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 103.00 | 10.50 | 12.55 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 104.00 | 9.60 | 11.95 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 8.55 | 10.85 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 106.00 | 7.80 | 9.95 | % | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 107.00 | 6.85 | 9.50 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.80 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 5.50 | 8.60 | 6.75 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.77 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 5.55 | 7.40 | % | 0 | 0 | 0.23 | 0.73 | 0.04 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 4.60 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.70 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 3.90 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.66 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 4.20 | 6.30 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.61 | 0.05 | -0.05 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 2.94 | 3.95 | 3.87 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.57 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 3.15 | 3.85 | 3.50 | +0.83 | +31.09% | 3 | 1 | 0.24 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 2.47 | 2.94 | 2.76 | -0.44 | -13.75% | 1 | 8 | 0.22 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 2.18 | 2.67 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.42 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 1.85 | 2.53 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.37 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 1.52 | 1.81 | 1.62 | -0.02 | -1.22% | 9 | 5 | 0.22 | 0.33 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 1.21 | 1.81 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.29 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 1.00 | 1.27 | 0.91 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.25 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 0.73 | 1.26 | 0.88 | % | 1 | 0 | 0.24 | 0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 122.00 | 0.57 | 1.46 | 0.77 | -0.18 | -18.95% | 6 | 25 | 0.25 | 0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 123.00 | 0.54 | 1.04 | % | 0 | 0 | 0.24 | 0.17 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 0.31 | 0.80 | % | 0 | 0 | 0.23 | 0.14 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.26 | 1.72 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.12 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 0.16 | 0.75 | % | 0 | 0 | 0.24 | 0.11 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.51 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.44 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.42 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.41 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 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 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.33 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.37 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.42 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.18 | 0.45 | 0.28 | -0.22 | -44.00% | 1 | 4 | 0.28 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 0.00 | 0.72 | % | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 102.00 | 0.13 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.09 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 0.20 | 0.85 | % | 0 | 0 | 0.26 | -0.11 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 104.00 | 0.26 | 0.99 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.13 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.25 | 1.02 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.15 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 0.37 | 1.15 | % | 0 | 0 | 0.24 | -0.18 | 0.03 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 107.00 | 0.82 | 1.35 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.20 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 1.07 | 1.29 | % | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 109.00 | 1.29 | 1.74 | % | 0 | 0 | 0.24 | -0.27 | 0.04 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 1.50 | 1.91 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.30 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 1.85 | 2.21 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.34 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 1.92 | 2.50 | 2.51 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.39 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 2.70 | 2.91 | % | 0 | 0 | 0.23 | -0.43 | 0.05 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 114.00 | 3.10 | 3.85 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.48 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 3.65 | 6.00 | % | 0 | 0 | 0.23 | -0.53 | 0.05 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 116.00 | 4.20 | 6.60 | % | 0 | 0 | 0.22 | -0.58 | 0.05 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 117.00 | 4.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.63 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 5.50 | 6.35 | 5.89 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.67 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 6.25 | 7.55 | % | 0 | 0 | 0.26 | -0.71 | 0.04 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 7.05 | 7.85 | 9.16 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.75 | 0.04 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 7.25 | 8.70 | % | 0 | 0 | 0.29 | -0.78 | 0.04 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 122.00 | 7.10 | 10.10 | % | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 123.00 | 8.85 | 11.15 | % | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 9.40 | 12.35 | % | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 10.40 | 13.25 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 126.00 | 11.45 | 14.25 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 15.45 | 17.75 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 20.65 | 23.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 24.45 | 28.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 29.40 | 33.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 34.40 | 38.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |