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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.75 | 39.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 70.00 | 30.75 | 34.60 | 22.29 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 25.80 | 29.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 76.00 | 24.80 | 28.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 23.80 | 27.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 78.00 | 22.85 | 26.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 79.00 | 21.80 | 25.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 20.80 | 24.50 | 23.12 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 19.80 | 23.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 82.00 | 18.85 | 22.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 83.00 | 17.85 | 21.70 | 11.25 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 84.00 | 16.90 | 20.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 85.00 | 15.85 | 19.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 86.00 | 14.90 | 18.75 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 87.00 | 13.90 | 17.85 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 88.00 | 12.95 | 16.80 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 89.00 | 12.00 | 15.85 | 12.02 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 12.55 | 14.85 | 11.27 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.95 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 10.10 | 14.05 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.02 | -0.03 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 92.00 | 9.15 | 13.00 | 10.35 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 10.00 | 10.35 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.90 | 0.02 | -0.04 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 9.15 | 9.55 | 8.62 | -0.91 | -9.55% | 3 | 1 | 0.31 | 0.87 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 8.25 | 8.60 | 8.47 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.84 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 7.30 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.81 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 6.45 | 6.95 | 6.55 | -0.57 | -8.01% | 2 | 15 | 0.28 | 0.78 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 5.75 | 6.15 | 6.73 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.74 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 5.10 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.70 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 4.40 | 4.70 | 4.72 | -0.28 | -5.60% | 1 | 21 | 0.27 | 0.65 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 3.75 | 4.00 | 4.95 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.61 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 3.20 | 3.40 | 3.30 | -0.06 | -1.79% | 1 | 49 | 0.26 | 0.55 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 2.64 | 2.82 | 2.46 | -0.29 | -10.55% | 116 | 16 | 0.25 | 0.50 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 2.12 | 2.33 | 2.38 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.44 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 1.66 | 1.87 | 2.54 | 0.00 | 0.00% | 0 | 43 | 0.24 | 0.38 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 1.35 | 1.52 | 1.38 | -0.05 | -3.50% | 109 | 39 | 0.24 | 0.33 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 107.00 | 1.01 | 1.17 | 1.82 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.28 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 108.00 | 0.77 | 0.86 | 0.91 | -0.54 | -37.25% | 10 | 21 | 0.23 | 0.23 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 109.00 | 0.57 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.23 | 0.18 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 110.00 | 0.34 | 0.51 | 0.90 | 0.00 | 0.00% | 0 | 142 | 0.22 | 0.15 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 111.00 | 0.20 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.11 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 112.00 | 0.11 | 0.46 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.09 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 113.00 | 0.02 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.07 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 114.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 57 | 0.27 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 116.00 | 0.00 | 0.30 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 0.00 | 0.28 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.21 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 76.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.13 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 78.00 | 0.00 | 0.29 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 79.00 | 0.00 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.29 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 0.00 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:08 PM EST |
| 82.00 | 0.00 | 0.29 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 83.00 | 0.00 | 0.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 84.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 86.00 | 0.00 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.01 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 87.00 | 0.00 | 0.34 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 88.00 | 0.00 | 0.37 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.03 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.39 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 90.00 | 0.05 | 0.43 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.05 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 0.10 | 0.48 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.07 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 92.00 | 0.17 | 0.54 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.08 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 0.36 | 0.49 | 0.55 | 0.00 | 0.00% | 0 | 61 | 0.29 | -0.10 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 0.44 | 0.61 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.13 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 0.55 | 0.72 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.16 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 0.75 | 0.90 | 0.61 | -0.11 | -15.28% | 15 | 3 | 0.28 | -0.19 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 0.94 | 1.08 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.22 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 1.15 | 1.31 | 1.01 | -0.07 | -6.49% | 2 | 4 | 0.27 | -0.26 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 1.42 | 1.57 | 1.57 | % | 6 | 0 | 0.27 | -0.30 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 100.00 | 1.64 | 1.88 | 1.61 | +0.14 | +9.53% | 7 | 27 | 0.26 | -0.35 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 2.08 | 2.27 | 2.18 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.39 | 0.05 | -0.06 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 2.40 | 2.67 | 2.72 | -0.01 | -0.37% | 261 | 3 | 0.25 | -0.45 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 2.87 | 3.10 | 2.69 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.50 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 3.45 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.56 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 3.15 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.62 | 0.06 | -0.05 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 4.50 | 5.65 | 4.47 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.67 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 107.00 | 5.20 | 5.85 | % | 0 | 0 | 0.24 | -0.72 | 0.05 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 108.00 | 6.00 | 6.35 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.77 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 109.00 | 6.70 | 7.15 | % | 0 | 0 | 0.22 | -0.82 | 0.04 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 110.00 | 5.80 | 9.70 | % | 0 | 0 | 0.33 | -0.85 | 0.04 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 111.00 | 7.40 | 10.50 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.89 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 112.00 | 7.70 | 11.50 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 113.00 | 8.65 | 12.50 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 114.00 | 9.70 | 13.45 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 115.00 | 10.65 | 14.45 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 116.00 | 11.65 | 15.45 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 12.55 | 16.50 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 120.00 | 15.55 | 19.45 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 20.65 | 24.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 25.65 | 29.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |