Options Chain for CONOCOPHILLIPS COM (COP) - $100.58 as of 2/4/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.45 | 14.85 | % | 0 | 0 | 1.76 | 0.81 | 0.01 | -0.03 | 12/20/2024 9:27:55 AM EST | |||
| 15.00 | 9.30 | 11.80 | % | 0 | 0 | EST | |||||||
| 18.00 | 10.10 | 10.95 | % | 0 | 0 | 2.33 | 0.77 | 0.01 | -0.03 | 12/20/2024 9:27:55 AM EST | |||
| 18.00 | 6.30 | 8.80 | % | 0 | 0 | EST | |||||||
| 20.00 | 8.00 | 9.05 | % | 0 | 0 | 2.23 | 0.74 | 0.01 | -0.04 | 12/20/2024 9:27:55 AM EST | |||
| 20.00 | 4.45 | 6.65 | % | 0 | 0 | EST | |||||||
| 23.00 | 4.70 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 13 | 2.03 | 0.69 | 0.01 | -0.04 | 11/13/2024 | 12/20/2024 9:27:55 AM EST |
| 23.00 | 1.85 | 3.70 | 2.65 | 0.00 | 0.00% | 0 | 13 | 12/31/2024 | EST | ||||
| 25.00 | 0.50 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 25 | 1/15/2025 | EST | ||||
| 25.00 | 4.05 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 40 | 1.81 | 0.66 | 0.01 | -0.04 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 27.00 | 2.50 | 2.93 | 2.80 | 0.00 | 0.00% | 0 | 263 | 0.32 | 0.45 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 27.00 | 0.00 | 0.75 | 0.35 | +0.15 | +75.00% | 1 | 270 | 2/4/2025 | EST | ||||
| 30.00 | 0.00 | 0.30 | 0.23 | +0.16 | +228.58% | 5 | 947 | 2/4/2025 | EST | ||||
| 30.00 | 1.03 | 1.18 | 1.10 | 0.00 | 0.00% | 0 | 951 | 0.39 | 0.39 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 32.00 | 0.00 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 216 | 0.44 | 0.36 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 32.00 | 0.00 | 1.37 | 0.30 | 0.00 | 0.00% | 0 | 128 | 1/21/2025 | EST | ||||
| 35.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 295 | 0.51 | 0.31 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 35.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 266 | 12/30/2024 | EST | ||||
| 37.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 53 | 0.54 | 0.28 | 0.02 | -0.02 | 11/6/2024 | 12/20/2024 9:27:55 AM EST |
| 37.00 | 0.01 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1/14/2025 | EST | ||||
| 40.00 | 0.00 | 1.16 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.25 | 0.02 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 40.00 | 0.00 | 0.38 | % | 0 | 103 | EST | |||||||
| 42.00 | 0.00 | 1.08 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.22 | 0.02 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 42.00 | 0.00 | 1.37 | % | 0 | 2 | EST | |||||||
| 55.00 | 43.60 | 47.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 60.00 | 38.60 | 42.55 | 55.00 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 33.65 | 37.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 28.65 | 32.70 | 31.35 | 0.00 | 0.00% | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 23.65 | 27.55 | 38.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 18.75 | 22.60 | 23.20 | 0.00 | 0.00% | 0 | 12 | 0.58 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 13.90 | 17.15 | 13.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.95 | 0.01 | -0.01 | 12/26/2024 | 2/4/2025 4:00:08 PM EST |
| 87.50 | 12.95 | 13.80 | 13.40 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.92 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 11.05 | 12.15 | 9.02 | 0.00 | 0.00% | 0 | 668 | 0.36 | 0.87 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 92.50 | 8.85 | 9.05 | 7.43 | 0.00 | 0.00% | 0 | 1,013 | 0.28 | 0.81 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 6.90 | 7.05 | 5.75 | 0.00 | 0.00% | 0 | 184 | 0.27 | 0.74 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 97.50 | 5.20 | 5.35 | 5.06 | +1.11 | +28.11% | 79 | 569 | 0.27 | 0.64 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 3.75 | 3.85 | 3.80 | +0.88 | +30.14% | 45 | 661 | 0.26 | 0.53 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 1.75 | 1.81 | 1.76 | +0.58 | +49.16% | 135 | 2,582 | 0.26 | 0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 0.69 | 0.75 | 0.70 | +0.23 | +48.94% | 1,731 | 6,751 | 0.25 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 0.25 | 0.29 | 0.26 | +0.11 | +73.34% | 118 | 5,999 | 0.26 | 0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 0.11 | 0.13 | 0.13 | +0.04 | +44.45% | 12 | 4,271 | 0.27 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 0.02 | 0.06 | 0.06 | +0.01 | +20.00% | 78 | 3,580 | 0.27 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,066 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 703 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 2/4/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.39 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 2/4/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.39 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 2/4/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 0.39 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 2/4/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 0.39 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.19 | 0.01 | -0.03 | 9/27/2024 | 12/20/2024 9:27:55 AM EST |
| 15.00 | 0.00 | 1.37 | % | 0 | 1 | EST | |||||||
| 18.00 | 0.00 | 1.37 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 1.17 | % | 0 | 0 | 2.31 | -0.23 | 0.01 | -0.03 | 12/20/2024 9:27:55 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 115 | 2.15 | -0.26 | 0.01 | -0.04 | 11/18/2024 | 12/20/2024 9:27:55 AM EST |
| 20.00 | 0.00 | 0.40 | % | 0 | 115 | EST | |||||||
| 23.00 | 0.00 | 0.59 | 0.25 | 0.00 | 0.00% | 0 | 42 | 2.06 | -0.31 | 0.01 | -0.04 | 11/15/2024 | 12/20/2024 9:27:55 AM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 42 | EST | |||||||
| 25.00 | 0.00 | 0.99 | 0.43 | 0.00 | 0.00% | 0 | 31 | 2.00 | -0.34 | 0.01 | -0.04 | 11/18/2024 | 12/20/2024 9:27:55 AM EST |
| 25.00 | 0.16 | 1.31 | % | 0 | 31 | EST | |||||||
| 27.00 | 0.83 | 1.67 | 0.95 | 0.00 | 0.00% | 0 | 528 | 0.00 | -0.55 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 27.00 | 1.56 | 1.92 | 1.90 | +0.21 | +12.43% | 1 | 537 | 2/4/2025 | EST | ||||
| 30.00 | 3.90 | 5.75 | 4.00 | 0.00 | 0.00% | 0 | 79 | 1/3/2025 | EST | ||||
| 30.00 | 1.28 | 2.62 | 2.13 | 0.00 | 0.00% | 0 | 80 | 0.00 | -0.61 | 0.03 | -0.02 | 11/21/2024 | 12/20/2024 9:27:55 AM EST |
| 32.00 | 2.43 | 4.70 | 4.92 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.64 | 0.03 | -0.02 | 6/12/2024 | 12/20/2024 9:27:55 AM EST |
| 32.00 | 5.10 | 7.75 | % | 0 | 2 | EST | |||||||
| 35.00 | 4.60 | 8.10 | % | 0 | 0 | 0.00 | -0.69 | 0.03 | -0.02 | 12/20/2024 9:27:55 AM EST | |||
| 35.00 | 8.40 | 10.75 | % | 0 | 0 | EST | |||||||
| 37.00 | 8.10 | 8.80 | % | 0 | 0 | 0.00 | -0.72 | 0.02 | -0.02 | 12/20/2024 9:27:55 AM EST | |||
| 37.00 | 10.95 | 12.80 | % | 0 | 0 | EST | |||||||
| 40.00 | 10.65 | 11.60 | % | 0 | 0 | 0.00 | -0.75 | 0.02 | -0.02 | 12/20/2024 9:27:55 AM EST | |||
| 40.00 | 13.95 | 15.75 | % | 0 | 0 | EST | |||||||
| 42.00 | 13.05 | 14.65 | % | 0 | 0 | 0.00 | -0.78 | 0.02 | -0.02 | 12/20/2024 9:27:55 AM EST | |||
| 42.00 | 15.95 | 17.85 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 0.11 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 200 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 0.28 | 0.32 | 0.32 | -0.15 | -31.92% | 4 | 594 | 0.32 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 87.50 | 0.43 | 0.48 | 0.69 | 0.00 | 0.00% | 0 | 74 | 0.30 | -0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 0.67 | 0.92 | 0.73 | -0.25 | -25.51% | 15 | 743 | 0.29 | -0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 92.50 | 1.04 | 1.10 | 1.18 | -0.31 | -20.81% | 18 | 375 | 0.28 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 1.59 | 1.85 | 1.64 | -0.57 | -25.80% | 118 | 2,709 | 0.27 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 97.50 | 2.39 | 2.48 | 2.40 | -0.80 | -25.00% | 82 | 868 | 0.26 | -0.36 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 3.40 | 3.55 | 3.44 | -1.01 | -22.70% | 119 | 2,102 | 0.26 | -0.47 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 5.30 | 6.55 | 6.60 | -1.81 | -21.53% | 1 | 3,023 | 0.21 | -0.68 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 10.40 | 12.45 | 10.40 | -0.85 | -7.56% | 2 | 1,711 | 0.33 | -0.84 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 13.60 | 17.00 | 16.85 | 0.00 | 0.00% | 0 | 1,995 | 0.36 | -0.93 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 18.45 | 22.05 | 19.68 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.97 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 23.30 | 26.80 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/24/2024 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 28.10 | 32.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 33.00 | 37.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 140.00 | 38.00 | 42.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 145.00 | 43.05 | 46.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 150.00 | 48.00 | 51.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 155.00 | 52.95 | 56.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 160.00 | 57.95 | 61.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 165.00 | 63.00 | 66.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 170.00 | 67.95 | 71.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 175.00 | 72.90 | 76.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 180.00 | 77.95 | 81.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 185.00 | 82.90 | 86.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |