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 | 26.35 | 30.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 75.00 | 22.00 | 25.40 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:35 PM EST | |||
| 80.00 | 17.35 | 20.55 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 85.00 | 13.05 | 15.70 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 86.00 | 11.70 | 14.85 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 87.00 | 10.65 | 13.00 | % | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 88.00 | 10.10 | 12.15 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 89.00 | 9.10 | 11.20 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 90.00 | 8.60 | 11.00 | % | 0 | 0 | 0.24 | 0.83 | 0.03 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 91.00 | 7.80 | 9.50 | % | 0 | 0 | 0.23 | 0.80 | 0.03 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 92.00 | 6.55 | 8.35 | % | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 93.00 | 6.60 | 8.35 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 94.00 | 5.35 | 7.55 | % | 0 | 0 | 0.31 | 0.70 | 0.04 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 95.00 | 5.25 | 6.45 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.67 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 96.00 | 2.91 | 6.55 | % | 0 | 0 | 0.26 | 0.62 | 0.04 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 97.00 | 4.05 | 5.25 | % | 0 | 0 | 0.26 | 0.58 | 0.04 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 98.00 | 3.55 | 3.90 | 3.90 | +0.43 | +12.40% | 1 | 1 | 0.26 | 0.54 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 99.00 | 2.98 | 3.35 | 3.30 | -0.74 | -18.32% | 3 | 1 | 0.25 | 0.49 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 100.00 | 2.52 | 2.79 | 3.00 | +1.14 | +61.29% | 1 | 3 | 0.26 | 0.44 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 101.00 | 2.17 | 2.48 | 2.29 | -0.56 | -19.65% | 3 | 1 | 0.25 | 0.40 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 102.00 | 1.77 | 2.00 | 3.67 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.35 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 103.00 | 1.53 | 1.80 | 2.84 | +0.47 | +19.84% | 5 | 5 | 0.25 | 0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 104.00 | 1.19 | 1.52 | % | 0 | 0 | 0.25 | 0.27 | 0.04 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 105.00 | 1.02 | 1.15 | 1.14 | -0.41 | -26.46% | 56 | 20 | 0.25 | 0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 106.00 | 0.84 | 0.95 | 1.01 | -0.12 | -10.62% | 2 | 13 | 0.25 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 107.00 | 0.68 | 0.78 | 0.81 | -0.13 | -13.83% | 51 | 431 | 0.25 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 108.00 | 0.54 | 0.65 | 0.95 | % | 1 | 0 | 0.25 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 109.00 | 0.43 | 0.62 | % | 0 | 0 | 0.26 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 110.00 | 0.32 | 0.57 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.10 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 111.00 | 0.28 | 0.36 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.09 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 115.00 | 0.04 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 120.00 | 0.00 | 0.24 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 125.00 | 0.00 | 0.23 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 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 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 75.00 | 0.00 | 0.26 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:35 PM EST | |||
| 80.00 | 0.01 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 85.00 | 0.31 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 86.00 | 0.36 | 0.57 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.09 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 87.00 | 0.37 | 0.56 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.11 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 88.00 | 0.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.13 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 89.00 | 0.64 | 0.87 | % | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 90.00 | 0.75 | 0.94 | 1.18 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.17 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 91.00 | 0.92 | 1.12 | 1.01 | +0.22 | +27.85% | 1 | 4 | 0.28 | -0.20 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 92.00 | 1.12 | 1.35 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.23 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:35 PM EST |
| 93.00 | 1.34 | 1.64 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.26 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 94.00 | 1.61 | 1.93 | 1.58 | % | 1 | 0 | 0.27 | -0.30 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 95.00 | 1.91 | 2.23 | 2.00 | +0.54 | +36.99% | 2 | 1 | 0.27 | -0.33 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 96.00 | 2.23 | 2.59 | 2.15 | -0.35 | -14.00% | 3 | 3 | 0.26 | -0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 97.00 | 2.70 | 2.99 | 2.61 | -0.74 | -22.09% | 8 | 10 | 0.26 | -0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 98.00 | 3.05 | 3.45 | 2.62 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.46 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 99.00 | 3.55 | 3.95 | 3.45 | +0.95 | +38.00% | 6 | 4 | 0.26 | -0.51 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 100.00 | 4.15 | 5.40 | 3.45 | +1.20 | +53.34% | 5 | 4 | 0.25 | -0.56 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 101.00 | 3.95 | 5.40 | 3.90 | +1.15 | +41.82% | 3 | 3 | 0.24 | -0.60 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 102.00 | 4.45 | 5.80 | % | 0 | 0 | 0.26 | -0.65 | 0.04 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 103.00 | 5.40 | 6.60 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.69 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 104.00 | 6.10 | 7.15 | % | 0 | 0 | 0.20 | -0.73 | 0.04 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 105.00 | 5.65 | 8.65 | % | 0 | 0 | 0.16 | -0.77 | 0.04 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 106.00 | 7.80 | 9.65 | % | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 107.00 | 8.65 | 10.75 | % | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 108.00 | 10.00 | 11.80 | % | 0 | 0 | 0.27 | -0.85 | 0.03 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 109.00 | 10.40 | 12.30 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 110.00 | 10.25 | 13.20 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 111.00 | 11.10 | 14.00 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:35 PM EST | |||
| 115.00 | 15.05 | 18.05 | 15.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:35 PM EST |
| 120.00 | 20.05 | 23.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 125.00 | 25.05 | 28.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 130.00 | 30.05 | 33.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 135.00 | 35.05 | 38.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 140.00 | 40.05 | 43.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST | |||
| 145.00 | 45.10 | 48.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:35 PM EST |