Options Chain for CONOCOPHILLIPS COM (COP) - $91.41 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.00 | 39.75 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 31.00 | 34.75 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 26.00 | 29.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 21.00 | 24.85 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 16.30 | 19.90 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 72.00 | 14.50 | 17.95 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 73.00 | 14.15 | 16.70 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 74.00 | 12.40 | 15.55 | % | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 11.50 | 14.80 | % | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 76.00 | 10.50 | 14.05 | % | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 77.00 | 10.25 | 12.80 | % | 0 | 0 | 0.91 | 0.90 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 78.00 | 9.75 | 10.60 | % | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 79.00 | 8.45 | 9.60 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 8.15 | 8.60 | 11.01 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.82 | 0.03 | -0.05 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 81.00 | 6.80 | 7.65 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.79 | 0.03 | -0.06 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 6.55 | 6.80 | 9.39 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.75 | 0.04 | -0.06 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 5.65 | 6.00 | 6.05 | -2.80 | -31.64% | 5 | 130 | 0.43 | 0.72 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 5.05 | 5.25 | 7.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.67 | 0.04 | -0.07 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 4.30 | 4.60 | 5.65 | -2.00 | -26.15% | 1 | 25 | 0.42 | 0.63 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 3.70 | 3.85 | 4.60 | -1.55 | -25.21% | 3 | 89 | 0.41 | 0.58 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 2.85 | 3.30 | 4.20 | -1.70 | -28.82% | 1 | 89 | 0.40 | 0.53 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 2.58 | 2.76 | 3.55 | -1.35 | -27.56% | 1 | 56 | 0.39 | 0.48 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 2.12 | 2.29 | 2.26 | -2.64 | -53.88% | 5 | 72 | 0.38 | 0.42 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 1.71 | 1.91 | 4.20 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.37 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 1.33 | 1.54 | 2.00 | -1.50 | -42.86% | 3 | 71 | 0.38 | 0.31 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 1.05 | 1.20 | 1.22 | -1.71 | -58.37% | 100 | 8 | 0.37 | 0.26 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 0.77 | 0.90 | 0.95 | -1.22 | -56.23% | 1 | 18 | 0.36 | 0.22 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 0.49 | 0.72 | 2.10 | 0.00 | 0.00% | 0 | 718 | 0.35 | 0.18 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.43 | 0.57 | 0.68 | -0.93 | -57.77% | 23 | 81 | 0.35 | 0.14 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 0.27 | 0.44 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 0.18 | 0.33 | 0.34 | -0.61 | -64.22% | 3 | 131 | 0.36 | 0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 0.01 | 0.30 | 0.34 | -0.61 | -64.22% | 1 | 9 | 0.36 | 0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 0.10 | 0.29 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.05 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.06 | 0.17 | 0.12 | -0.37 | -75.51% | 8 | 109 | 0.35 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 0.01 | 0.42 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.03 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 0.91 | 0.63 | 0.00 | 0.00% | 0 | 442 | 0.59 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 0.98 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 0.00 | 1.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.06 | 1.13 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 1.08 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 0.00 | 1.28 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 0.00 | 0.91 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 116.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.31 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.58 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.01 | 0.71 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 72.00 | 0.10 | 1.00 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 73.00 | 0.10 | 0.96 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 74.00 | 0.07 | 0.58 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.28 | 0.55 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.07 | 0.02 | -0.03 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 76.00 | 0.25 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 77.00 | 0.46 | 0.61 | % | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 78.00 | 0.61 | 0.91 | 0.61 | -0.19 | -23.75% | 7 | 354 | 0.47 | -0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 79.00 | 0.71 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.15 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.87 | 0.98 | 0.83 | -0.03 | -3.49% | 3 | 3 | 0.45 | -0.18 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 81.00 | 1.03 | 1.17 | 1.13 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.21 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 1.22 | 1.39 | 0.89 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.25 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 1.48 | 1.62 | 1.12 | 0.00 | 0.00% | 0 | 38 | 0.43 | -0.28 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 1.73 | 1.93 | 1.66 | +0.40 | +31.75% | 5 | 66 | 0.42 | -0.33 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 2.10 | 2.28 | 1.94 | +0.62 | +46.97% | 8 | 113 | 0.41 | -0.37 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 2.50 | 2.67 | 2.28 | +0.54 | +31.04% | 1 | 57 | 0.41 | -0.42 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 2.90 | 3.15 | 2.67 | +0.73 | +37.63% | 4 | 280 | 0.40 | -0.47 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 3.45 | 3.65 | 3.28 | +0.87 | +36.10% | 17 | 81 | 0.40 | -0.52 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 4.00 | 4.20 | 3.80 | +1.27 | +50.20% | 14 | 39 | 0.40 | -0.58 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 4.60 | 4.85 | 3.98 | +0.78 | +24.38% | 2 | 48 | 0.40 | -0.63 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 5.25 | 6.30 | 4.40 | +0.91 | +26.08% | 1 | 75 | 0.45 | -0.69 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 5.85 | 6.25 | 4.25 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.74 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 6.65 | 6.95 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.78 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 7.25 | 8.35 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.82 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 8.25 | 8.60 | 4.65 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.86 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 7.25 | 11.00 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 8.30 | 12.15 | 9.95 | +2.05 | +25.95% | 2 | 348 | 0.69 | -0.91 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 9.20 | 12.70 | 8.34 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.93 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 10.05 | 13.85 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 11.05 | 14.80 | 12.58 | +1.83 | +17.03% | 1 | 2 | 0.76 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 12.00 | 15.95 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 13.00 | 16.60 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 13.95 | 17.95 | 20.57 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 14.95 | 18.90 | 14.47 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 15.95 | 19.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 106.00 | 16.95 | 20.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 107.00 | 18.00 | 21.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 108.00 | 18.95 | 22.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 109.00 | 19.95 | 23.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 20.95 | 24.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 111.00 | 21.95 | 25.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 112.00 | 22.95 | 26.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 113.00 | 23.95 | 27.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 114.00 | 24.95 | 28.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 25.90 | 29.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 116.00 | 26.90 | 30.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 117.00 | 27.90 | 31.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 118.00 | 28.90 | 32.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 119.00 | 29.90 | 33.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 30.90 | 34.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 35.90 | 39.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 40.90 | 44.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |