Options Chain for CONOCOPHILLIPS COM (COP) - $102.37 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 42.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 70.00 | 33.25 | 37.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 75.00 | 28.10 | 32.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 80.00 | 23.30 | 27.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 85.00 | 18.40 | 22.75 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 86.00 | 17.30 | 21.75 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 87.00 | 16.30 | 20.85 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 88.00 | 15.20 | 19.65 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 89.00 | 14.60 | 18.50 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 90.00 | 13.60 | 17.55 | 13.58 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.96 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 91.00 | 12.85 | 16.55 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 92.00 | 11.80 | 15.30 | 13.52 | % | 3 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 93.00 | 10.95 | 14.70 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 94.00 | 10.00 | 13.60 | 9.82 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.90 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 95.00 | 9.05 | 12.90 | % | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 96.00 | 8.20 | 11.90 | % | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 97.00 | 7.25 | 11.10 | 6.77 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.84 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 98.00 | 7.85 | 8.65 | 8.11 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.81 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 99.00 | 7.25 | 8.05 | 7.48 | +1.82 | +32.16% | 1 | 3 | 0.30 | 0.78 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 100.00 | 6.55 | 7.15 | 5.75 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.75 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 101.00 | 5.75 | 6.40 | 5.24 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.71 | 0.04 | -0.05 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 102.00 | 3.50 | 7.05 | 5.19 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.67 | 0.04 | -0.06 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 103.00 | 4.35 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.63 | 0.05 | -0.06 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 104.00 | 3.85 | 4.30 | 3.80 | +0.65 | +20.64% | 8 | 2 | 0.27 | 0.58 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 105.00 | 3.30 | 3.65 | 3.47 | +0.18 | +5.48% | 26 | 25 | 0.27 | 0.53 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 106.00 | 2.74 | 3.15 | 1.98 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.48 | 0.05 | -0.05 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 107.00 | 2.31 | 2.65 | 1.62 | -0.44 | -21.36% | 1 | 10 | 0.26 | 0.43 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 108.00 | 1.89 | 2.24 | 2.08 | +0.05 | +2.47% | 7 | 45 | 0.25 | 0.38 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 109.00 | 1.56 | 1.88 | 1.63 | +0.30 | +22.56% | 31 | 764 | 0.25 | 0.33 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 110.00 | 1.21 | 1.55 | 1.41 | +0.61 | +76.25% | 19 | 188 | 0.25 | 0.29 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 111.00 | 0.96 | 1.31 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.25 | 0.24 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 112.00 | 0.75 | 1.09 | 0.48 | 0.00 | 0.00% | 0 | 37 | 0.25 | 0.21 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 113.00 | 0.57 | 0.91 | 0.71 | +0.13 | +22.42% | 88 | 1 | 0.25 | 0.17 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 114.00 | 0.46 | 0.64 | 0.55 | % | 1 | 0 | 0.24 | 0.14 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 115.00 | 0.33 | 0.62 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.12 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 116.00 | 0.17 | 0.41 | % | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 117.00 | 0.10 | 0.51 | % | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.38 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 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 | 2.14 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.16 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.18 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.33 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.36 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 86.00 | 0.00 | 0.38 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 87.00 | 0.00 | 0.39 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.02 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 88.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 89.00 | 0.00 | 0.44 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 90.00 | 0.03 | 0.47 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 91.00 | 0.09 | 0.42 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.05 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 92.00 | 0.15 | 0.48 | 0.91 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 93.00 | 0.25 | 0.56 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.08 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 94.00 | 0.28 | 0.69 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.10 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 4:00:07 PM EST |
| 95.00 | 0.38 | 0.79 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.12 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 96.00 | 0.50 | 0.83 | 1.16 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.14 | 0.02 | -0.04 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 97.00 | 0.68 | 1.03 | 1.20 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.16 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 98.00 | 0.84 | 1.19 | % | 0 | 0 | 0.29 | -0.19 | 0.03 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 99.00 | 1.01 | 1.38 | 1.11 | -2.10 | -65.43% | 1 | 6 | 0.29 | -0.22 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 100.00 | 1.23 | 1.61 | 1.30 | -1.07 | -45.15% | 2 | 10 | 0.29 | -0.25 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 101.00 | 1.52 | 1.86 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.29 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 102.00 | 1.79 | 2.17 | 2.46 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.33 | 0.04 | -0.06 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 103.00 | 2.15 | 2.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.37 | 0.05 | -0.06 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 104.00 | 2.52 | 2.90 | 2.57 | -0.73 | -22.13% | 7 | 12 | 0.27 | -0.42 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 105.00 | 2.94 | 3.30 | 3.00 | -1.15 | -27.72% | 2 | 34 | 0.26 | -0.47 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 106.00 | 3.45 | 3.75 | % | 0 | 0 | 0.26 | -0.52 | 0.05 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 107.00 | 2.83 | 4.35 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.57 | 0.05 | -0.05 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 108.00 | 4.50 | 4.90 | % | 0 | 0 | 0.25 | -0.62 | 0.05 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 109.00 | 4.70 | 5.75 | % | 0 | 0 | 0.24 | -0.67 | 0.05 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 110.00 | 5.85 | 6.35 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.71 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 111.00 | 6.55 | 7.20 | % | 0 | 0 | 0.25 | -0.76 | 0.04 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 112.00 | 7.15 | 8.05 | % | 0 | 0 | 0.24 | -0.79 | 0.04 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 113.00 | 7.85 | 8.80 | % | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 114.00 | 8.50 | 9.70 | % | 0 | 0 | 0.30 | -0.86 | 0.03 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 115.00 | 8.35 | 12.05 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 116.00 | 9.20 | 12.90 | % | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 117.00 | 10.15 | 13.90 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 3/31/2025 4:00:07 PM EST | |||
| 120.00 | 13.10 | 16.95 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 125.00 | 18.00 | 22.25 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 130.00 | 23.00 | 27.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |