Options Chain for CONOCOPHILLIPS COM (COP) - $88.21 as of 5/8/2025 7:52:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.00 | 12.35 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.00 | 9.55 | 11.00 | 0.00 | 0.00% | 0 | 0 | 12/13/2024 | EST | ||||
| 18.00 | 3.50 | 7.05 | % | 0 | 0 | EST | |||||||
| 20.00 | 1.26 | 5.50 | 3.63 | 0.00 | 0.00% | 0 | 19 | 4/24/2025 | EST | ||||
| 22.00 | 0.00 | 2.81 | 1.37 | 0.00 | 0.00% | 0 | 37 | 4/11/2025 | EST | ||||
| 25.00 | 0.00 | 1.11 | 1.20 | 0.00 | 0.00% | 0 | 307 | 4/9/2025 | EST | ||||
| 27.00 | 0.00 | 2.77 | 0.75 | 0.00 | 0.00% | 0 | 925 | 3/17/2025 | EST | ||||
| 30.00 | 0.00 | 0.59 | 0.03 | -0.02 | -40.00% | 4 | 4,523 | 5/8/2025 | EST | ||||
| 32.00 | 0.00 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 1,652 | 4/1/2025 | EST | ||||
| 35.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 717 | 3/14/2025 | EST | ||||
| 40.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 1,106 | 4/7/2025 | EST | ||||
| 45.00 | 42.60 | 46.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 47.50 | 40.40 | 43.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 50.00 | 37.30 | 41.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 55.00 | 32.50 | 36.05 | 46.65 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/8/2025 3:29:09 PM EST |
| 60.00 | 27.60 | 31.05 | 23.61 | 0.00 | 0.00% | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:09 PM EST |
| 65.00 | 23.45 | 24.60 | 23.37 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:29:09 PM EST |
| 70.00 | 17.75 | 19.65 | 20.54 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/8/2025 3:29:09 PM EST |
| 75.00 | 13.75 | 14.70 | 13.35 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.91 | 0.01 | -0.02 | 5/5/2025 | 5/8/2025 3:29:09 PM EST |
| 77.50 | 10.85 | 12.10 | 13.00 | -0.10 | -0.77% | 5 | 74 | 0.38 | 0.88 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 80.00 | 9.40 | 10.00 | 10.00 | +0.80 | +8.70% | 3 | 269 | 0.37 | 0.83 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 82.50 | 7.70 | 7.90 | 8.30 | -0.85 | -9.29% | 1 | 581 | 0.35 | 0.77 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 85.00 | 5.60 | 6.50 | 6.75 | +0.95 | +16.38% | 16 | 576 | 0.34 | 0.69 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 87.50 | 4.40 | 4.55 | 4.65 | +0.60 | +14.82% | 138 | 947 | 0.33 | 0.60 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 90.00 | 3.10 | 3.25 | 3.30 | +0.41 | +14.19% | 452 | 3,470 | 0.32 | 0.49 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 92.50 | 2.10 | 2.22 | 2.43 | +0.52 | +27.23% | 35 | 1,051 | 0.31 | 0.39 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 95.00 | 1.33 | 1.46 | 1.50 | +0.16 | +11.94% | 40 | 4,864 | 0.30 | 0.29 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 97.50 | 0.79 | 0.91 | 0.85 | +0.02 | +2.41% | 12 | 1,676 | 0.29 | 0.20 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 100.00 | 0.50 | 0.60 | 0.60 | +0.07 | +13.21% | 110 | 12,050 | 0.29 | 0.14 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 105.00 | 0.15 | 0.40 | 0.21 | +0.01 | +5.00% | 87 | 2,597 | 0.29 | 0.06 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 110.00 | 0.05 | 0.16 | 0.10 | +0.04 | +66.67% | 12 | 15,241 | 0.31 | 0.02 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 115.00 | 0.03 | 0.16 | 0.07 | -0.01 | -12.50% | 1 | 5,257 | 0.36 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 120.00 | 0.02 | 0.11 | 0.08 | +0.02 | +33.34% | 10 | 5,673 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 125.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 1,318 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:09 PM EST |
| 130.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 1,740 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 135.00 | 0.02 | 0.20 | 0.02 | -0.04 | -66.67% | 50 | 969 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 140.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 488 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:09 PM EST |
| 145.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 582 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:29:09 PM EST |
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 779 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/8/2025 3:29:09 PM EST |
| 155.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:29:09 PM EST |
| 160.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/8/2025 3:29:09 PM EST |
| 165.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 135 | 1.05 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/8/2025 3:29:09 PM EST |
| 170.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/8/2025 3:29:09 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 94 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/8/2025 3:29:09 PM EST |
| 180.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 243 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/8/2025 3:29:09 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/8/2025 3:29:09 PM EST |
| 190.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/8/2025 3:29:09 PM EST |
| 195.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/8/2025 3:29:09 PM EST |
| 200.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 201 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/8/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.19 | % | 0 | 107 | EST | |||||||
| 15.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2/3/2025 | EST | ||||
| 18.00 | 0.00 | 0.72 | 0.19 | 0.00 | 0.00% | 0 | 210 | 2/25/2025 | EST | ||||
| 20.00 | 0.01 | 2.08 | 0.15 | 0.00 | 0.00% | 0 | 1,297 | 3/19/2025 | EST | ||||
| 22.00 | 0.01 | 1.49 | 2.40 | 0.00 | 0.00% | 0 | 4,128 | 4/8/2025 | EST | ||||
| 25.00 | 1.31 | 4.10 | 2.25 | 0.00 | 0.00% | 0 | 3,104 | 5/2/2025 | EST | ||||
| 27.00 | 4.20 | 4.60 | 5.80 | 0.00 | 0.00% | 0 | 1,343 | 4/8/2025 | EST | ||||
| 30.00 | 5.00 | 8.50 | % | 0 | 513 | EST | |||||||
| 32.00 | 7.00 | 10.50 | % | 0 | 61 | EST | |||||||
| 35.00 | 10.00 | 14.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 15.55 | 17.90 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.52 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:29:09 PM EST |
| 55.00 | 0.00 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:09 PM EST |
| 60.00 | 0.01 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 745 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:09 PM EST |
| 65.00 | 0.13 | 0.34 | 0.16 | -0.06 | -27.28% | 65 | 532 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 70.00 | 0.25 | 0.41 | 0.33 | -0.18 | -35.30% | 5 | 2,063 | 0.46 | -0.04 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 75.00 | 0.41 | 0.86 | 0.55 | -0.45 | -45.00% | 34 | 1,628 | 0.39 | -0.09 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 77.50 | 0.73 | 0.91 | 0.69 | -0.63 | -47.73% | 9 | 389 | 0.38 | -0.12 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 80.00 | 1.18 | 1.30 | 1.15 | -0.75 | -39.48% | 56 | 1,107 | 0.36 | -0.17 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 82.50 | 1.66 | 1.84 | 1.70 | -0.85 | -33.34% | 47 | 371 | 0.35 | -0.23 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 85.00 | 2.45 | 2.56 | 2.25 | -1.13 | -33.44% | 323 | 3,160 | 0.34 | -0.31 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 87.50 | 3.40 | 3.55 | 3.35 | -1.11 | -24.89% | 51 | 1,066 | 0.33 | -0.40 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 90.00 | 4.55 | 4.75 | 4.25 | -1.55 | -26.73% | 56 | 2,985 | 0.32 | -0.51 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 92.50 | 6.05 | 6.35 | 6.00 | -1.40 | -18.92% | 36 | 563 | 0.31 | -0.61 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 95.00 | 7.60 | 8.00 | 6.34 | -2.86 | -31.09% | 2 | 5,924 | 0.30 | -0.71 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 97.50 | 9.80 | 10.30 | 7.40 | -4.05 | -35.38% | 6 | 864 | 0.30 | -0.80 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 100.00 | 11.80 | 12.55 | 11.48 | -1.72 | -13.03% | 106 | 3,115 | 0.31 | -0.86 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 105.00 | 16.50 | 17.25 | 16.62 | -1.49 | -8.23% | 1 | 4,284 | 0.39 | -0.94 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 110.00 | 21.35 | 22.45 | 21.59 | 0.00 | 0.00% | 0 | 1,909 | 0.29 | -0.98 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:29:09 PM EST |
| 115.00 | 24.65 | 27.75 | 28.21 | 0.00 | 0.00% | 0 | 2,525 | 0.45 | -0.99 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:09 PM EST |
| 120.00 | 30.35 | 32.80 | 28.82 | 0.00 | 0.00% | 0 | 627 | 0.60 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:09 PM EST |
| 125.00 | 34.65 | 38.10 | 33.05 | 0.00 | 0.00% | 0 | 62 | 0.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/8/2025 3:29:09 PM EST |
| 130.00 | 40.45 | 42.50 | 44.20 | 0.00 | 0.00% | 0 | 202 | 0.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:29:09 PM EST |
| 135.00 | 44.65 | 48.05 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2025 3:29:09 PM EST |
| 140.00 | 50.30 | 52.70 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/8/2025 3:29:09 PM EST |
| 145.00 | 54.60 | 58.05 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2025 3:29:09 PM EST |
| 150.00 | 59.60 | 63.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 155.00 | 64.60 | 68.05 | 64.25 | 0.00 | 0.00% | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:29:09 PM EST |
| 160.00 | 69.60 | 72.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 165.00 | 74.65 | 78.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 170.00 | 79.55 | 83.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 175.00 | 84.55 | 88.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 180.00 | 89.55 | 93.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 185.00 | 94.55 | 98.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 190.00 | 99.90 | 102.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 195.00 | 104.55 | 108.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 200.00 | 109.55 | 113.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST |