Options Chain for CONOCOPHILLIPS COM (COP) - $104.39 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.60 | 36.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 27.35 | 31.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 23.10 | 26.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 18.75 | 21.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 86.00 | 17.75 | 20.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 16.75 | 19.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 88.00 | 15.75 | 18.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 14.80 | 17.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 13.80 | 16.35 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 91.00 | 12.85 | 14.80 | 9.98 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.98 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 92.00 | 12.00 | 14.45 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 93.00 | 10.85 | 13.45 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 94.00 | 10.25 | 12.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 8.45 | 10.10 | 10.29 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.94 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 96.00 | 8.30 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.93 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 97.00 | 7.40 | 8.05 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.90 | 0.03 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 98.00 | 6.15 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.87 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 99.00 | 4.55 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 11 | 0.14 | 0.84 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 4.55 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.79 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 101.00 | 4.05 | 5.45 | 5.93 | 0.00 | 0.00% | 0 | 49 | 0.23 | 0.74 | 0.06 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 102.00 | 2.69 | 4.05 | 4.26 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.68 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 103.00 | 3.00 | 3.25 | 4.20 | 0.00 | 0.00% | 0 | 54 | 0.26 | 0.62 | 0.07 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 104.00 | 2.42 | 2.59 | 2.75 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 1.92 | 2.08 | 2.00 | 0.00 | 0.00% | 0 | 369 | 0.24 | 0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 106.00 | 1.48 | 1.62 | 1.64 | 0.00 | 0.00% | 0 | 98 | 0.24 | 0.40 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 107.00 | 1.12 | 1.21 | 1.16 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.34 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 108.00 | 0.80 | 0.91 | 0.90 | 0.00 | 0.00% | 0 | 216 | 0.24 | 0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 109.00 | 0.57 | 0.68 | 0.82 | 0.00 | 0.00% | 0 | 115 | 0.24 | 0.22 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.41 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.17 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 111.00 | 0.32 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.24 | 0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 112.00 | 0.23 | 0.27 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 113.00 | 0.12 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 114.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.04 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.04 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 116.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 117.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.21 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.21 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 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 | 0.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 86.00 | 0.00 | 0.32 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 87.00 | 0.01 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 0.01 | 0.11 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 89.00 | 0.01 | 0.11 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.02 | 0.11 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 0.02 | 0.12 | % | 0 | 0 | 0.32 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 92.00 | 0.02 | 0.15 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.03 | 0.01 | -0.03 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 93.00 | 0.04 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.03 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 94.00 | 0.07 | 0.19 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.04 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.13 | 0.18 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.06 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 96.00 | 0.18 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.07 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 97.00 | 0.25 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 98.00 | 0.36 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.27 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 99.00 | 0.49 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.16 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.68 | 0.73 | 0.69 | 0.00 | 0.00% | 0 | 50 | 0.26 | -0.21 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 101.00 | 0.86 | 0.99 | 0.67 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.26 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 102.00 | 1.15 | 1.26 | 1.18 | 0.00 | 0.00% | 0 | 37 | 0.25 | -0.32 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 103.00 | 1.52 | 1.62 | 1.33 | 0.00 | 0.00% | 0 | 46 | 0.25 | -0.38 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 104.00 | 1.87 | 2.04 | 1.58 | 0.00 | 0.00% | 0 | 121 | 0.25 | -0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 2.42 | 2.58 | 2.48 | 0.00 | 0.00% | 0 | 223 | 0.25 | -0.52 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 106.00 | 2.62 | 3.85 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.60 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 107.00 | 3.25 | 3.75 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.66 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 108.00 | 2.72 | 5.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.73 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 109.00 | 4.10 | 6.60 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.78 | 0.05 | -0.05 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 5.70 | 6.70 | 5.02 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.83 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 111.00 | 5.50 | 9.00 | % | 0 | 0 | 0.32 | -0.87 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 112.00 | 5.70 | 10.05 | % | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 113.00 | 6.55 | 11.00 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 114.00 | 7.30 | 11.50 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 8.50 | 12.90 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 116.00 | 9.50 | 14.00 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 117.00 | 10.50 | 14.90 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 120.00 | 13.30 | 17.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 125.00 | 18.15 | 22.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 130.00 | 23.20 | 27.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 28.25 | 32.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 33.40 | 37.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 38.50 | 43.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 43.50 | 47.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |