Options Chain for CONOCOPHILLIPS COM (COP) - $104.28 as of 1/22/2025 9:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.40 | 36.50 | 34.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 27.40 | 31.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 23.35 | 26.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 18.20 | 21.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 14.85 | 18.60 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 14.05 | 17.65 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 13.35 | 16.70 | 16.23 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 12.35 | 15.55 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 92.00 | 11.45 | 13.85 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 93.00 | 10.75 | 13.05 | % | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 94.00 | 10.10 | 12.15 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 9.10 | 11.25 | % | 0 | 0 | 0.43 | 0.88 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 96.00 | 8.25 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.86 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 97.00 | 7.90 | 8.55 | % | 0 | 0 | 0.28 | 0.82 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 98.00 | 7.10 | 7.50 | % | 0 | 0 | 0.27 | 0.79 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 99.00 | 6.20 | 6.75 | % | 0 | 0 | 0.26 | 0.75 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 4.70 | 5.90 | 6.13 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.71 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 101.00 | 4.60 | 5.70 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.67 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 102.00 | 2.98 | 5.35 | 5.13 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.62 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 103.00 | 3.15 | 3.80 | 4.18 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.57 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 104.00 | 2.87 | 3.25 | 3.06 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.52 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 2.42 | 2.67 | 2.90 | 0.00 | 0.00% | 0 | 207 | 0.22 | 0.47 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 106.00 | 2.00 | 2.27 | 2.90 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.41 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 107.00 | 1.63 | 1.80 | 2.23 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.36 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 108.00 | 1.31 | 1.51 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.31 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 109.00 | 1.05 | 1.26 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.22 | 0.27 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.87 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 46 | 0.22 | 0.23 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 111.00 | 0.65 | 0.78 | 1.24 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.19 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 112.00 | 0.49 | 0.66 | 0.57 | 0.00 | 0.00% | 0 | 109 | 0.22 | 0.16 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 113.00 | 0.39 | 0.52 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.13 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 114.00 | 0.28 | 0.51 | 0.70 | 0.00 | 0.00% | 0 | 90 | 0.22 | 0.10 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.25 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 116.00 | 0.12 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.07 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 117.00 | 0.14 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 0.03 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 401 | 0.22 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.18 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 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 | 1.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.28 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 0.03 | 0.28 | % | 0 | 0 | 0.28 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 0.06 | 0.20 | % | 0 | 0 | 0.27 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.10 | 0.24 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 91.00 | 0.14 | 0.28 | % | 0 | 0 | 0.26 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 92.00 | 0.20 | 0.33 | % | 0 | 0 | 0.26 | -0.06 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 93.00 | 0.29 | 0.40 | % | 0 | 0 | 0.26 | -0.07 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 94.00 | 0.35 | 0.47 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.09 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.46 | 0.58 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.12 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 96.00 | 0.58 | 0.70 | % | 0 | 0 | 0.25 | -0.14 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 97.00 | 0.73 | 0.85 | % | 0 | 0 | 0.24 | -0.18 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 98.00 | 0.91 | 1.02 | 1.01 | 0.00 | 0.00% | 0 | 101 | 0.24 | -0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 99.00 | 1.10 | 1.41 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.25 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 1.37 | 1.51 | 1.47 | 0.00 | 0.00% | 0 | 38 | 0.23 | -0.29 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 101.00 | 1.64 | 1.79 | % | 0 | 0 | 0.23 | -0.33 | 0.05 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 102.00 | 1.99 | 2.19 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.38 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 103.00 | 2.40 | 2.55 | % | 0 | 0 | 0.23 | -0.43 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 104.00 | 2.85 | 3.20 | % | 0 | 0 | 0.22 | -0.48 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.53 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 106.00 | 3.90 | 4.95 | % | 0 | 0 | 0.25 | -0.59 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 107.00 | 4.60 | 6.50 | % | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 108.00 | 4.00 | 7.55 | % | 0 | 0 | 0.31 | -0.69 | 0.05 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 109.00 | 6.00 | 6.50 | % | 0 | 0 | 0.23 | -0.73 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 6.75 | 7.30 | % | 0 | 0 | 0.23 | -0.77 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 111.00 | 7.45 | 8.00 | % | 0 | 0 | 0.22 | -0.81 | 0.04 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 112.00 | 8.30 | 9.75 | % | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 113.00 | 9.25 | 10.80 | % | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 114.00 | 9.65 | 11.60 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 10.05 | 12.25 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 116.00 | 11.00 | 13.60 | % | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 117.00 | 12.15 | 13.95 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 120.00 | 14.10 | 17.90 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 125.00 | 19.15 | 21.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 130.00 | 23.80 | 28.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 28.85 | 33.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 33.95 | 38.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 38.60 | 43.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |