Options Chain for CONOCOPHILLIPS COM (COP) - $102.82 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 30.60 | 34.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 75.00 | 25.65 | 29.60 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:08 PM EST |
| 76.00 | 24.65 | 28.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 23.65 | 27.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 78.00 | 22.70 | 26.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 79.00 | 21.65 | 25.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 20.65 | 24.50 | 22.44 | 0.00 | 0.00% | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 19.70 | 23.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 82.00 | 18.65 | 22.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 83.00 | 17.70 | 21.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 84.00 | 16.70 | 20.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 85.00 | 15.70 | 19.60 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 86.00 | 14.75 | 18.65 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 87.00 | 13.70 | 17.40 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 88.00 | 12.75 | 16.60 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 89.00 | 11.75 | 15.50 | 3.44 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.02 | 3/5/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 12.05 | 14.20 | 12.64 | -0.57 | -4.32% | 1 | 81 | 0.66 | 0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 9.80 | 13.05 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 92.00 | 8.80 | 12.65 | 11.35 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.95 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 8.10 | 11.55 | 9.09 | -2.37 | -20.69% | 1 | 8 | 0.40 | 0.94 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 7.25 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.92 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 6.50 | 8.95 | 7.51 | -0.82 | -9.85% | 6 | 39 | 0.35 | 0.90 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 6.75 | 7.15 | 8.98 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.87 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 5.60 | 6.25 | 5.45 | -2.27 | -29.41% | 15 | 53 | 0.27 | 0.84 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 4.95 | 5.45 | 6.42 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.80 | 0.05 | -0.07 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 4.00 | 4.55 | 4.74 | -0.41 | -7.97% | 1 | 10 | 0.26 | 0.75 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 2.40 | 3.80 | 3.20 | -1.18 | -26.95% | 1 | 114 | 0.28 | 0.69 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 2.55 | 3.10 | 2.52 | -0.83 | -24.78% | 6 | 79 | 0.25 | 0.63 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 2.24 | 2.42 | 2.14 | -0.42 | -16.41% | 7 | 72 | 0.26 | 0.55 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 1.71 | 1.90 | 1.72 | -0.32 | -15.69% | 42 | 65 | 0.25 | 0.47 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 1.27 | 1.43 | 1.44 | -0.12 | -7.70% | 5 | 72 | 0.25 | 0.39 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 0.91 | 1.06 | 0.98 | -0.22 | -18.34% | 19 | 108 | 0.24 | 0.32 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 0.63 | 0.76 | 0.69 | -0.29 | -29.60% | 2 | 63 | 0.24 | 0.25 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 107.00 | 0.43 | 0.54 | 0.40 | -0.23 | -36.51% | 2 | 16 | 0.24 | 0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 108.00 | 0.26 | 0.34 | 0.30 | -0.10 | -25.00% | 265 | 211 | 0.23 | 0.14 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 109.00 | 0.18 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.10 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 110.00 | 0.10 | 0.21 | 0.09 | -0.11 | -55.00% | 1 | 40 | 0.24 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 111.00 | 0.06 | 0.14 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.05 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 112.00 | 0.01 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.03 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 113.00 | 0.00 | 0.13 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 114.00 | 0.00 | 0.12 | % | 0 | 0 | 0.31 | 0.01 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.11 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 116.00 | 0.00 | 0.11 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.13 | 0.46 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 76.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 78.00 | 0.00 | 2.14 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 79.00 | 0.00 | 2.14 | 0.32 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 2.14 | 0.59 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 82.00 | 0.00 | 0.51 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 83.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 84.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 86.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 87.00 | 0.00 | 0.13 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:08 PM EST |
| 88.00 | 0.00 | 0.13 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 0.01 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.03 | 0.01 | -0.03 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 0.03 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.04 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 92.00 | 0.05 | 0.19 | 1.87 | 0.00 | 0.00% | 0 | 100 | 0.33 | -0.05 | 0.01 | -0.03 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 0.10 | 0.20 | 1.17 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.06 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 0.15 | 0.24 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.08 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 0.21 | 0.31 | 0.76 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.10 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 0.29 | 0.39 | 0.35 | +0.04 | +12.91% | 2 | 48 | 0.29 | -0.13 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 0.42 | 0.54 | 0.50 | +0.17 | +51.52% | 1 | 27 | 0.29 | -0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 0.59 | 0.68 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.20 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 0.78 | 0.89 | 0.85 | +0.37 | +77.09% | 33 | 30 | 0.27 | -0.25 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 1.03 | 1.16 | 1.06 | +0.16 | +17.78% | 25 | 53 | 0.27 | -0.31 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 1.36 | 1.51 | 1.43 | -0.28 | -16.38% | 25 | 18 | 0.26 | -0.37 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 1.76 | 1.89 | 1.70 | +0.15 | +9.68% | 5 | 361 | 0.26 | -0.45 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 2.22 | 2.37 | 2.38 | +0.84 | +54.55% | 12 | 14 | 0.25 | -0.53 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 2.78 | 2.92 | 2.89 | +0.51 | +21.43% | 7 | 57 | 0.25 | -0.61 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 3.20 | 3.80 | 3.30 | -2.70 | -45.00% | 1 | 1 | 0.25 | -0.68 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 3.95 | 4.30 | % | 0 | 0 | 0.23 | -0.75 | 0.07 | -0.06 | 3/28/2025 4:00:08 PM EST | |||
| 107.00 | 4.65 | 5.95 | % | 0 | 0 | 0.29 | -0.81 | 0.06 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 108.00 | 5.50 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.86 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 109.00 | 5.55 | 8.05 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 110.00 | 6.65 | 8.30 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 111.00 | 7.15 | 10.00 | % | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 112.00 | 7.65 | 11.45 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 113.00 | 8.70 | 12.45 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 114.00 | 9.65 | 13.50 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 115.00 | 10.55 | 14.45 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 116.00 | 11.65 | 15.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 12.75 | 16.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 120.00 | 15.60 | 19.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 20.65 | 24.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 25.65 | 29.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 135.00 | 30.65 | 34.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 35.65 | 39.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 40.65 | 44.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |