Options Chain for CONOCOPHILLIPS COM (COP) - $102.00 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.50 | 30.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 75.00 | 21.60 | 25.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 80.00 | 17.35 | 20.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 85.00 | 12.40 | 15.15 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 86.00 | 11.05 | 14.20 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 87.00 | 10.40 | 13.20 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 88.00 | 9.75 | 11.40 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 89.00 | 8.00 | 11.30 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 90.00 | 7.60 | 9.50 | % | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 91.00 | 5.95 | 7.90 | % | 0 | 0 | 0.27 | 0.89 | 0.03 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 92.00 | 5.65 | 7.50 | 7.05 | % | 1 | 0 | 0.19 | 0.86 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 93.00 | 4.95 | 6.80 | % | 0 | 0 | 0.35 | 0.82 | 0.04 | -0.06 | 2/21/2025 3:59:35 PM EST | |||
| 94.00 | 4.25 | 5.35 | 6.91 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.78 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 95.00 | 3.80 | 4.15 | 3.71 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.72 | 0.06 | -0.07 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 96.00 | 2.93 | 3.40 | 5.45 | 0.00 | 0.00% | 0 | 92 | 0.26 | 0.66 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 97.00 | 2.35 | 2.89 | 3.90 | -1.30 | -25.00% | 1 | 64 | 0.29 | 0.59 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 98.00 | 2.02 | 2.18 | 2.25 | -2.17 | -49.10% | 9 | 39 | 0.27 | 0.51 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 99.00 | 1.55 | 1.70 | 1.94 | -1.21 | -38.42% | 56 | 124 | 0.26 | 0.44 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 100.00 | 1.15 | 1.28 | 1.22 | -1.98 | -61.88% | 73 | 186 | 0.26 | 0.36 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 101.00 | 0.83 | 0.95 | 0.86 | -1.36 | -61.27% | 64 | 300 | 0.26 | 0.29 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 102.00 | 0.59 | 0.69 | 0.62 | -1.48 | -70.48% | 20 | 114 | 0.26 | 0.23 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 103.00 | 0.40 | 0.51 | 0.52 | -1.05 | -66.88% | 20 | 806 | 0.26 | 0.18 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 104.00 | 0.26 | 0.37 | 0.33 | -0.87 | -72.50% | 23 | 202 | 0.26 | 0.13 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 105.00 | 0.18 | 0.25 | 0.33 | -0.49 | -59.76% | 23 | 138 | 0.26 | 0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 106.00 | 0.13 | 0.18 | 0.24 | -0.35 | -59.33% | 10 | 39 | 0.27 | 0.07 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 107.00 | 0.07 | 0.16 | 0.11 | -0.19 | -63.34% | 5 | 323 | 0.26 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 108.00 | 0.03 | 0.13 | 0.12 | -0.10 | -45.46% | 1 | 14 | 0.27 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 109.00 | 0.02 | 0.11 | 0.14 | -0.02 | -12.50% | 1 | 11 | 0.27 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 110.00 | 0.02 | 0.10 | 0.04 | -0.07 | -63.64% | 15 | 28 | 0.29 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 111.00 | 0.00 | 0.09 | 0.04 | -0.04 | -50.00% | 1 | 40 | 0.34 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 112.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 113.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:35 PM EST |
| 114.00 | 0.00 | 0.09 | 0.46 | 0.00 | 0.00% | 0 | 425 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:35 PM EST |
| 115.00 | 0.00 | 0.09 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:35 PM EST |
| 116.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:35 PM EST |
| 117.00 | 0.00 | 1.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 118.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 120.00 | 0.00 | 1.06 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 135.00 | 0.00 | 1.26 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 140.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 145.00 | 0.00 | 1.26 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 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 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:35 PM EST |
| 85.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.02 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:35 PM EST |
| 86.00 | 0.03 | 0.14 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 87.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.04 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:35 PM EST |
| 88.00 | 0.08 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.05 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:35 PM EST |
| 89.00 | 0.12 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.06 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:35 PM EST |
| 90.00 | 0.21 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.08 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 91.00 | 0.26 | 0.36 | 0.15 | -0.07 | -31.82% | 2 | 5 | 0.31 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 92.00 | 0.36 | 0.45 | 0.17 | -0.01 | -5.56% | 3 | 76 | 0.30 | -0.14 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 93.00 | 0.49 | 0.59 | 0.47 | +0.27 | +135.00% | 1 | 37 | 0.29 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 94.00 | 0.66 | 0.77 | 0.23 | 0.00 | 0.00% | 0 | 149 | 0.29 | -0.22 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 95.00 | 0.89 | 1.00 | 0.93 | +0.68 | +272.00% | 2 | 76 | 0.28 | -0.28 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 96.00 | 1.17 | 1.29 | 1.20 | +0.80 | +200.00% | 24 | 9 | 0.28 | -0.34 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 97.00 | 1.52 | 1.66 | 1.50 | +0.87 | +138.10% | 15 | 49 | 0.27 | -0.41 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 98.00 | 1.94 | 2.11 | 1.60 | -0.73 | -31.33% | 4 | 13 | 0.27 | -0.49 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 99.00 | 2.42 | 2.69 | 2.08 | +0.81 | +63.78% | 7 | 46 | 0.27 | -0.56 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 100.00 | 2.63 | 4.05 | 1.50 | +0.21 | +16.28% | 1 | 12 | 0.26 | -0.64 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 101.00 | 2.93 | 4.75 | 1.82 | +0.28 | +18.19% | 13 | 10 | 0.19 | -0.71 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 102.00 | 4.35 | 5.75 | 3.57 | +1.67 | +87.90% | 19 | 39 | 0.28 | -0.77 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 103.00 | 4.75 | 5.90 | 3.60 | +0.82 | +29.50% | 3 | 3 | 0.28 | -0.82 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 104.00 | 5.20 | 7.00 | 5.65 | +1.50 | +36.15% | 1 | 3 | 0.28 | -0.87 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 105.00 | 5.55 | 8.15 | 6.50 | % | 75 | 0 | 0.48 | -0.90 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 106.00 | 7.50 | 8.90 | 8.29 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:35 PM EST |
| 107.00 | 7.55 | 9.75 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:35 PM EST |
| 108.00 | 8.20 | 10.90 | 11.44 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:35 PM EST |
| 109.00 | 9.55 | 12.15 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:35 PM EST | |||
| 110.00 | 10.05 | 12.60 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:35 PM EST | |||
| 111.00 | 11.15 | 13.35 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:35 PM EST |
| 112.00 | 12.05 | 15.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 113.00 | 13.15 | 16.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 114.00 | 14.05 | 16.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 115.00 | 15.10 | 18.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 116.00 | 16.20 | 18.65 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 117.00 | 17.10 | 20.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 118.00 | 18.45 | 20.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 120.00 | 20.15 | 23.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 125.00 | 25.05 | 28.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 130.00 | 30.05 | 33.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 135.00 | 35.20 | 38.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 140.00 | 40.20 | 43.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 145.00 | 45.05 | 48.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST |