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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.75 | 49.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 60.00 | 40.75 | 44.70 | 39.15 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 35.90 | 39.85 | 32.03 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:08 PM EST |
| 70.00 | 30.95 | 34.90 | 33.10 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 26.00 | 29.95 | 15.48 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 21.10 | 25.05 | 18.46 | 0.00 | 0.00% | 0 | 83 | 0.64 | 0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 82.50 | 18.70 | 22.45 | 9.60 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.95 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 16.30 | 20.25 | 14.22 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.93 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 87.50 | 14.00 | 17.85 | 17.05 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.91 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 13.35 | 13.95 | 13.50 | -0.95 | -6.58% | 9 | 328 | 0.34 | 0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 92.50 | 11.15 | 12.25 | 13.04 | 0.00 | 0.00% | 0 | 455 | 0.35 | 0.83 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 9.15 | 10.35 | 10.87 | 0.00 | 0.00% | 0 | 291 | 0.35 | 0.78 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 97.50 | 7.15 | 7.65 | 7.05 | -0.51 | -6.75% | 12 | 344 | 0.29 | 0.71 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 5.70 | 5.90 | 5.65 | -0.18 | -3.09% | 55 | 2,536 | 0.29 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 3.00 | 3.20 | 3.08 | -0.02 | -0.65% | 66 | 3,396 | 0.27 | 0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 110.00 | 1.38 | 1.50 | 1.44 | +0.04 | +2.86% | 226 | 17,121 | 0.26 | 0.26 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 115.00 | 0.48 | 0.65 | 0.60 | +0.06 | +11.12% | 10 | 996 | 0.25 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 120.00 | 0.22 | 0.27 | 0.21 | -0.04 | -16.00% | 24 | 1,922 | 0.26 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 125.00 | 0.02 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 192 | 0.26 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 130.00 | 0.01 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 3,717 | 0.29 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.13 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 2.14 | 0.23 | 0.00 | 0.00% | 0 | 90 | 1.11 | -0.01 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 516 | 0.56 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 367 | 0.48 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 80.00 | 0.06 | 0.29 | 0.18 | +0.05 | +38.47% | 2 | 1,482 | 0.37 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 82.50 | 0.12 | 0.34 | 0.47 | 0.00 | 0.00% | 0 | 96 | 0.35 | -0.05 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 0.26 | 0.43 | 0.35 | +0.03 | +9.38% | 4 | 469 | 0.35 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 87.50 | 0.43 | 0.55 | 0.47 | +0.07 | +17.50% | 1 | 925 | 0.33 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 0.60 | 0.75 | 0.70 | +0.05 | +7.70% | 10 | 1,124 | 0.32 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 92.50 | 0.90 | 1.04 | 0.99 | +0.08 | +8.80% | 16 | 807 | 0.30 | -0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 1.37 | 1.47 | 1.41 | +0.19 | +15.58% | 26 | 1,324 | 0.29 | -0.22 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 97.50 | 1.97 | 2.14 | 2.07 | +0.42 | +25.46% | 6 | 1,109 | 0.29 | -0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 2.81 | 2.94 | 2.84 | +0.32 | +12.70% | 148 | 1,286 | 0.28 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 4.95 | 5.40 | 5.15 | +0.40 | +8.43% | 402 | 1,644 | 0.27 | -0.57 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 110.00 | 6.55 | 10.45 | 8.70 | +0.85 | +10.83% | 3 | 352 | 0.25 | -0.74 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 115.00 | 10.50 | 15.00 | 12.10 | 0.00 | 0.00% | 0 | 307 | 0.47 | -0.87 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 120.00 | 15.50 | 20.00 | 19.67 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 2/20/2025 | 3/28/2025 4:00:08 PM EST |
| 125.00 | 20.50 | 25.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 1/13/2025 | 3/28/2025 4:00:08 PM EST |
| 130.00 | 25.30 | 29.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 135.00 | 30.30 | 34.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 35.30 | 40.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 40.30 | 45.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 150.00 | 45.20 | 49.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 155.00 | 50.20 | 55.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 160.00 | 55.30 | 59.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 165.00 | 60.30 | 64.95 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 170.00 | 65.50 | 70.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |