Options Chain for CONOCOPHILLIPS COM (COP) - $95.41 as of 3/11/2025 8:24:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 23.55 | 27.35 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 4:00:06 PM EST |
| 75.00 | 18.60 | 22.40 | 17.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 76.00 | 17.60 | 21.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 77.00 | 16.65 | 20.40 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 78.00 | 15.65 | 19.55 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 79.00 | 15.00 | 18.60 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 80.00 | 13.75 | 17.50 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 81.00 | 13.35 | 15.80 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 82.00 | 12.40 | 14.85 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.04 | 3/11/2025 4:00:06 PM EST | |||
| 83.00 | 11.45 | 13.90 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 3/11/2025 4:00:06 PM EST | |||
| 84.00 | 10.55 | 12.85 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.05 | 3/11/2025 4:00:06 PM EST | |||
| 85.00 | 10.55 | 11.35 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.06 | 3/11/2025 4:00:06 PM EST | |||
| 86.00 | 9.50 | 10.45 | 10.55 | +6.50 | +160.50% | 1 | 1 | 0.37 | 0.89 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 87.00 | 8.15 | 10.40 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.86 | 0.03 | -0.07 | 3/6/2025 | 3/11/2025 4:00:06 PM EST |
| 88.00 | 7.90 | 9.10 | 3.65 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.83 | 0.03 | -0.07 | 3/6/2025 | 3/11/2025 4:00:06 PM EST |
| 89.00 | 6.50 | 8.65 | 5.40 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.80 | 0.03 | -0.08 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 90.00 | 6.30 | 7.65 | 4.42 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.77 | 0.04 | -0.09 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 91.00 | 5.25 | 7.60 | 4.55 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.73 | 0.04 | -0.09 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 92.00 | 4.25 | 6.40 | 4.90 | +1.15 | +30.67% | 2 | 59 | 0.39 | 0.69 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 93.00 | 4.20 | 5.75 | 4.50 | +1.10 | +32.36% | 3 | 28 | 0.43 | 0.65 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 94.00 | 3.95 | 5.10 | 4.35 | +1.50 | +52.64% | 8 | 6 | 0.44 | 0.60 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 95.00 | 3.40 | 3.60 | 3.25 | +0.77 | +31.05% | 37 | 33 | 0.38 | 0.55 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 96.00 | 2.83 | 3.10 | 2.93 | +0.92 | +45.78% | 19 | 52 | 0.38 | 0.50 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 97.00 | 2.35 | 2.57 | 2.48 | +1.21 | +95.28% | 27 | 104 | 0.37 | 0.45 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 98.00 | 1.94 | 2.16 | 1.66 | +0.53 | +46.91% | 28 | 61 | 0.37 | 0.40 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 99.00 | 1.57 | 1.75 | 1.68 | +0.63 | +60.00% | 23 | 314 | 0.36 | 0.35 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 100.00 | 1.26 | 1.46 | 1.38 | +0.49 | +55.06% | 1 | 81 | 0.36 | 0.30 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 101.00 | 1.01 | 1.18 | 1.07 | +0.53 | +98.15% | 16 | 20 | 0.36 | 0.25 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 102.00 | 0.79 | 0.96 | 0.85 | +0.30 | +54.55% | 41 | 28 | 0.36 | 0.21 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 103.00 | 0.61 | 0.77 | 0.60 | +0.36 | +150.00% | 16 | 92 | 0.36 | 0.18 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 104.00 | 0.47 | 0.61 | 0.35 | +0.20 | +133.34% | 1 | 38 | 0.36 | 0.14 | 0.03 | -0.05 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 105.00 | 0.34 | 0.53 | 0.31 | +0.05 | +19.24% | 22 | 131 | 0.36 | 0.12 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 106.00 | 0.27 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 128 | 0.36 | 0.09 | 0.02 | -0.04 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 107.00 | 0.21 | 0.29 | 0.20 | +0.03 | +17.65% | 4 | 8 | 0.35 | 0.07 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 108.00 | 0.15 | 0.29 | 0.18 | +0.07 | +63.64% | 12 | 57 | 0.37 | 0.06 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 109.00 | 0.08 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.01 | -0.02 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 110.00 | 0.02 | 0.21 | 0.10 | +0.06 | +150.00% | 2 | 68 | 0.35 | 0.04 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 111.00 | 0.02 | 0.19 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 3/11/2025 4:00:06 PM EST |
| 112.00 | 0.01 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.02 | 0.01 | -0.01 | 2/26/2025 | 3/11/2025 4:00:06 PM EST |
| 113.00 | 0.01 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.02 | 0.00 | -0.01 | 2/10/2025 | 3/11/2025 4:00:06 PM EST |
| 114.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.01 | 0.00 | -0.01 | 2/25/2025 | 3/11/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/11/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 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 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/11/2025 4:00:06 PM EST |
| 76.00 | 0.02 | 0.19 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 77.00 | 0.03 | 0.20 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 78.00 | 0.01 | 0.21 | % | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 79.00 | 0.06 | 0.23 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 80.00 | 0.07 | 0.26 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.03 | 0.01 | -0.03 | 3/5/2025 | 3/11/2025 4:00:06 PM EST |
| 81.00 | 0.13 | 0.29 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 82.00 | 0.20 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.05 | 0.01 | -0.04 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 83.00 | 0.18 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.06 | 0.01 | -0.04 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 84.00 | 0.25 | 0.43 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.08 | 0.02 | -0.05 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 85.00 | 0.35 | 0.45 | 1.67 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.09 | 0.02 | -0.06 | 3/6/2025 | 3/11/2025 4:00:06 PM EST |
| 86.00 | 0.41 | 0.56 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.11 | 0.02 | -0.06 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 87.00 | 0.52 | 0.69 | 0.80 | -1.53 | -65.67% | 6 | 9 | 0.42 | -0.14 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 88.00 | 0.66 | 0.85 | 0.89 | -0.57 | -39.05% | 52 | 75 | 0.41 | -0.17 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 89.00 | 0.83 | 0.99 | 0.85 | -1.05 | -55.27% | 24 | 88 | 0.40 | -0.20 | 0.03 | -0.08 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 90.00 | 1.02 | 1.21 | 1.26 | -1.62 | -56.25% | 12 | 86 | 0.40 | -0.23 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 91.00 | 1.26 | 1.45 | 1.40 | -0.54 | -27.84% | 3 | 31 | 0.39 | -0.27 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 92.00 | 1.53 | 1.73 | 1.87 | -0.81 | -30.23% | 10 | 77 | 0.39 | -0.31 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 93.00 | 1.84 | 2.06 | 2.66 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.35 | 0.05 | -0.10 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 94.00 | 2.20 | 2.43 | 2.66 | -1.34 | -33.50% | 4 | 9 | 0.38 | -0.40 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 95.00 | 2.63 | 2.86 | 3.43 | -0.52 | -13.17% | 1 | 149 | 0.37 | -0.45 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 96.00 | 3.10 | 3.35 | 3.45 | -2.91 | -45.76% | 5 | 11 | 0.37 | -0.50 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 97.00 | 3.00 | 3.90 | 4.20 | -1.71 | -28.94% | 1 | 15 | 0.33 | -0.55 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 98.00 | 3.55 | 4.50 | 4.10 | -5.36 | -56.66% | 5 | 9 | 0.31 | -0.60 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 4:00:06 PM EST |
| 99.00 | 3.90 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.65 | 0.05 | -0.08 | 3/10/2025 | 3/11/2025 4:00:06 PM EST |
| 100.00 | 5.00 | 6.35 | 11.66 | 0.00 | 0.00% | 0 | 84 | 0.36 | -0.70 | 0.05 | -0.08 | 3/6/2025 | 3/11/2025 4:00:06 PM EST |
| 101.00 | 4.90 | 7.80 | 14.04 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.75 | 0.04 | -0.07 | 3/5/2025 | 3/11/2025 4:00:06 PM EST |
| 102.00 | 6.10 | 8.60 | 13.07 | 0.00 | 0.00% | 0 | 79 | 0.38 | -0.79 | 0.04 | -0.06 | 3/4/2025 | 3/11/2025 4:00:06 PM EST |
| 103.00 | 7.60 | 9.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.82 | 0.03 | -0.06 | 2/21/2025 | 3/11/2025 4:00:06 PM EST |
| 104.00 | 7.35 | 9.20 | % | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.05 | 3/11/2025 4:00:06 PM EST | |||
| 105.00 | 8.30 | 10.30 | 16.54 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.04 | 3/5/2025 | 3/11/2025 4:00:06 PM EST |
| 106.00 | 9.85 | 11.60 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.04 | 3/11/2025 4:00:06 PM EST | |||
| 107.00 | 10.65 | 12.65 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.03 | 3/11/2025 4:00:06 PM EST | |||
| 108.00 | 12.10 | 14.60 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 109.00 | 11.90 | 14.90 | 9.02 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.01 | -0.02 | 2/20/2025 | 3/11/2025 4:00:06 PM EST |
| 110.00 | 12.75 | 16.00 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 3/11/2025 4:00:06 PM EST | |||
| 111.00 | 13.85 | 17.15 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 3/11/2025 4:00:06 PM EST | |||
| 112.00 | 14.90 | 18.65 | 11.18 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 3/11/2025 4:00:06 PM EST |
| 113.00 | 15.85 | 19.65 | 16.57 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 3/11/2025 4:00:06 PM EST |
| 114.00 | 16.75 | 20.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/11/2025 4:00:06 PM EST | |||
| 115.00 | 18.00 | 21.65 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 120.00 | 23.00 | 26.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 125.00 | 27.70 | 31.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 130.00 | 32.85 | 36.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 135.00 | 37.85 | 41.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 140.00 | 42.90 | 46.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST | |||
| 145.00 | 47.90 | 51.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:06 PM EST |