Options Chain for CONOCOPHILLIPS COM (COP) - $91.72 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.65 | 11.15 | % | 0 | 0 | EST | |||||||
| 15.00 | 7.65 | 9.15 | 11.00 | 0.00 | 0.00% | 0 | 0 | 12/13/2024 | EST | ||||
| 18.00 | 4.85 | 7.05 | % | 0 | 0 | EST | |||||||
| 20.00 | 3.05 | 4.45 | 3.63 | 0.00 | 0.00% | 0 | 19 | 4/24/2025 | EST | ||||
| 22.00 | 1.30 | 3.05 | 1.37 | 0.00 | 0.00% | 0 | 37 | 4/11/2025 | EST | ||||
| 25.00 | 0.00 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 307 | 4/9/2025 | EST | ||||
| 27.00 | 0.07 | 2.94 | 0.75 | 0.00 | 0.00% | 0 | 925 | 3/17/2025 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 4,523 | 2/4/2025 | EST | ||||
| 32.00 | 0.00 | 2.78 | 0.09 | 0.00 | 0.00% | 0 | 1,652 | 4/1/2025 | EST | ||||
| 35.00 | 0.00 | 2.48 | 0.01 | 0.00 | 0.00% | 0 | 717 | 3/14/2025 | EST | ||||
| 40.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 1,106 | 4/7/2025 | EST | ||||
| 45.00 | 45.00 | 49.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 47.50 | 42.35 | 46.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 40.00 | 44.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 55.00 | 34.50 | 39.00 | 46.65 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 29.95 | 33.90 | 23.61 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 25.70 | 28.80 | 23.37 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.97 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 21.50 | 22.80 | 22.31 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.94 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 17.10 | 18.00 | 16.45 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.89 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 77.50 | 14.70 | 15.35 | 11.10 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.86 | 0.01 | -0.03 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 12.35 | 13.55 | 9.70 | 0.00 | 0.00% | 0 | 269 | 0.39 | 0.82 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 82.50 | 10.25 | 12.90 | 10.39 | 0.00 | 0.00% | 0 | 135 | 0.43 | 0.77 | 0.02 | -0.04 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 8.70 | 9.15 | 8.85 | 0.00 | 0.00% | 0 | 566 | 0.35 | 0.72 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 87.50 | 6.90 | 7.70 | 6.45 | 0.00 | 0.00% | 0 | 890 | 0.35 | 0.65 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 5.35 | 5.85 | 5.87 | -0.08 | -1.35% | 8 | 3,037 | 0.34 | 0.58 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.50 | 4.25 | 4.60 | 4.50 | -0.15 | -3.23% | 22 | 565 | 0.32 | 0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 3.10 | 3.30 | 3.25 | -0.29 | -8.20% | 137 | 4,714 | 0.32 | 0.41 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.50 | 2.20 | 2.34 | 2.40 | -0.06 | -2.44% | 64 | 1,619 | 0.31 | 0.33 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 1.49 | 1.66 | 1.55 | -0.05 | -3.13% | 120 | 12,104 | 0.31 | 0.26 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.57 | 0.74 | 0.68 | -0.09 | -11.69% | 107 | 2,574 | 0.29 | 0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.25 | 0.36 | 0.28 | -0.04 | -12.50% | 15 | 15,280 | 0.30 | 0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.07 | 0.18 | 0.11 | -0.09 | -45.00% | 1 | 5,446 | 0.30 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 0.02 | 0.17 | 0.10 | -0.05 | -33.34% | 10 | 5,731 | 0.32 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 1,318 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,749 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 992 | 0.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 488 | 0.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 582 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 779 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.07 | 0.43 | 0.00 | 0.00% | 0 | 179 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.81 | 0.19 | 0.00 | 0.00% | 0 | 135 | 0.94 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.74 | 0.38 | 0.00 | 0.00% | 0 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 243 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.61 | 0.18 | 0.00 | 0.00% | 0 | 165 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 201 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | % | 0 | 107 | EST | |||||||
| 15.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2/3/2025 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 210 | 2/25/2025 | EST | ||||
| 20.00 | 0.01 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1,297 | 3/19/2025 | EST | ||||
| 22.00 | 0.00 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 4,128 | 4/8/2025 | EST | ||||
| 25.00 | 0.58 | 5.00 | 0.90 | 0.00 | 0.00% | 0 | 3,104 | 1/17/2025 | EST | ||||
| 27.00 | 3.50 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 1,343 | 4/8/2025 | EST | ||||
| 30.00 | 5.85 | 7.50 | % | 0 | 513 | EST | |||||||
| 32.00 | 7.85 | 9.50 | % | 0 | 61 | EST | |||||||
| 35.00 | 10.75 | 12.75 | % | 0 | 0 | EST | |||||||
| 40.00 | 15.75 | 17.75 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.31 | 0.33 | 0.00 | 0.00% | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.99 | 1.03 | 0.00 | 0.00% | 0 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.99 | 0.41 | 0.00 | 0.00% | 0 | 747 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.10 | 0.35 | 0.27 | -0.11 | -28.95% | 12 | 524 | 0.48 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.41 | 0.48 | 0.48 | -0.03 | -5.89% | 3 | 2,041 | 0.47 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.75 | 0.84 | 0.87 | -0.07 | -7.45% | 3 | 1,671 | 0.43 | -0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 77.50 | 0.41 | 1.10 | 1.06 | -0.13 | -10.93% | 3 | 369 | 0.37 | -0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 1.31 | 1.46 | 1.47 | -0.15 | -9.26% | 3 | 1,019 | 0.40 | -0.18 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.50 | 1.64 | 1.93 | 2.01 | -0.16 | -7.38% | 3 | 395 | 0.38 | -0.23 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 2.29 | 2.63 | 2.45 | -0.40 | -14.04% | 5 | 3,043 | 0.37 | -0.28 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 87.50 | 3.15 | 3.30 | 3.25 | -0.20 | -5.80% | 1 | 727 | 0.36 | -0.35 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 4.05 | 4.30 | 4.16 | -0.19 | -4.37% | 35 | 3,102 | 0.34 | -0.42 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 92.50 | 5.25 | 5.55 | 5.35 | -1.40 | -20.75% | 20 | 580 | 0.35 | -0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 6.60 | 6.95 | 6.74 | -0.11 | -1.61% | 24 | 5,956 | 0.33 | -0.59 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 97.50 | 7.75 | 10.30 | 8.96 | -2.74 | -23.42% | 1 | 793 | 0.39 | -0.67 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 9.05 | 10.95 | 10.05 | -0.10 | -0.99% | 1 | 3,162 | 0.32 | -0.74 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 13.50 | 16.00 | 16.45 | 0.00 | 0.00% | 0 | 4,344 | 0.40 | -0.86 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 18.50 | 19.30 | 24.58 | 0.00 | 0.00% | 0 | 1,909 | 0.36 | -0.93 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 23.30 | 24.15 | 25.95 | 0.00 | 0.00% | 0 | 2,571 | 0.34 | -0.97 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 28.00 | 29.15 | 38.20 | 0.00 | 0.00% | 0 | 627 | 0.22 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 31.75 | 35.75 | 33.05 | 0.00 | 0.00% | 0 | 62 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 36.50 | 40.80 | 44.20 | 0.00 | 0.00% | 0 | 202 | 0.77 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 41.50 | 46.00 | 16.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 46.50 | 51.00 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 52.35 | 54.90 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 56.50 | 60.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 61.50 | 66.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 66.50 | 70.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 71.50 | 75.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 76.50 | 80.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 81.45 | 84.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 86.55 | 90.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 185.00 | 91.50 | 95.65 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 190.00 | 96.45 | 100.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 195.00 | 102.20 | 105.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 200.00 | 106.40 | 110.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |