Options Chain for CONOCOPHILLIPS COM (COP) - $85.19 as of 5/27/2025 1:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.65 | 37.40 | 38.50 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:55 PM EST |
| 55.00 | 28.70 | 32.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 60.00 | 23.70 | 27.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 65.00 | 18.65 | 21.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 70.00 | 13.80 | 16.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 75.00 | 10.00 | 11.10 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.03 | 5/27/2025 12:58:55 PM EST | |||
| 76.00 | 9.55 | 10.40 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.04 | 5/27/2025 12:58:55 PM EST | |||
| 77.00 | 8.65 | 9.05 | % | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.05 | 5/27/2025 12:58:55 PM EST | |||
| 78.00 | 7.70 | 8.10 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.92 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 79.00 | 6.85 | 7.15 | 6.88 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.89 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 5.95 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.86 | 0.04 | -0.07 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 81.00 | 5.05 | 5.85 | % | 0 | 0 | 0.31 | 0.82 | 0.05 | -0.08 | 5/27/2025 12:58:55 PM EST | |||
| 82.00 | 4.25 | 4.40 | 4.25 | -0.25 | -5.56% | 60 | 6 | 0.35 | 0.77 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 83.00 | 3.50 | 3.65 | 3.05 | -0.75 | -19.74% | 1 | 14 | 0.35 | 0.71 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 84.00 | 2.83 | 2.93 | 2.36 | -0.37 | -13.56% | 1 | 18 | 0.33 | 0.64 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 85.00 | 2.22 | 2.31 | 2.22 | -0.09 | -3.90% | 3 | 168 | 0.33 | 0.56 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 86.00 | 1.68 | 1.76 | 1.54 | -0.36 | -18.95% | 5 | 18 | 0.32 | 0.48 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 87.00 | 1.23 | 1.30 | 1.30 | -0.13 | -9.10% | 367 | 160 | 0.31 | 0.39 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 88.00 | 0.87 | 0.92 | 0.91 | -0.34 | -27.20% | 59 | 161 | 0.32 | 0.31 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 89.00 | 0.59 | 0.65 | 0.60 | -0.27 | -31.04% | 69 | 38 | 0.31 | 0.23 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 0.38 | 0.44 | 0.40 | -0.13 | -24.53% | 118 | 184 | 0.31 | 0.17 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 91.00 | 0.24 | 0.31 | 0.26 | -0.20 | -43.48% | 23 | 203 | 0.28 | 0.12 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 92.00 | 0.15 | 0.22 | 0.17 | -0.14 | -45.17% | 12 | 99 | 0.31 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 93.00 | 0.00 | 0.17 | 0.37 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.05 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 94.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 265 | 0.55 | 0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 96.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 2 | 79 | 0.44 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 97.00 | 0.01 | 0.11 | 0.05 | -0.45 | -90.00% | 1 | 176 | 0.37 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 98.00 | 0.02 | 0.13 | 0.04 | -0.27 | -87.10% | 5 | 36 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 99.00 | 0.00 | 0.21 | 0.01 | -0.20 | -95.24% | 1 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 0.17 | 0.06 | -0.11 | -64.71% | 1 | 171 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 101.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 102.00 | 0.00 | 0.59 | 0.08 | 0.00 | 0.00% | 0 | 441 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 103.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 104.00 | 0.00 | 1.27 | 0.49 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.64 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 120.00 | 0.00 | 0.83 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.79 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 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 | 0.11 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.14 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.18 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 0.03 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 808 | 0.43 | -0.03 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 76.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.04 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 77.00 | 0.14 | 0.18 | 0.16 | -0.37 | -69.82% | 53 | 8 | 0.42 | -0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 78.00 | 0.18 | 0.23 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.08 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 79.00 | 0.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.11 | 0.03 | -0.06 | 5/7/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 0.36 | 0.40 | 0.40 | -0.30 | -42.86% | 29 | 24 | 0.41 | -0.14 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 81.00 | 0.49 | 0.54 | 0.48 | -0.27 | -36.00% | 53 | 20 | 0.37 | -0.18 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 82.00 | 0.67 | 0.73 | 0.70 | -0.20 | -22.23% | 198 | 142 | 0.36 | -0.23 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 83.00 | 0.91 | 0.97 | 0.87 | -0.54 | -38.30% | 7 | 1,009 | 0.36 | -0.29 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 84.00 | 1.22 | 1.28 | 1.26 | -0.48 | -27.59% | 24 | 45 | 0.35 | -0.36 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 85.00 | 1.60 | 1.66 | 1.64 | -0.62 | -27.44% | 8 | 65 | 0.34 | -0.44 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 86.00 | 2.04 | 2.13 | 2.25 | -0.36 | -13.80% | 9 | 95 | 0.34 | -0.52 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 87.00 | 2.59 | 2.67 | 2.83 | +0.21 | +8.02% | 14 | 58 | 0.33 | -0.61 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 88.00 | 2.96 | 3.35 | 4.13 | +0.46 | +12.54% | 2 | 134 | 0.33 | -0.69 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 89.00 | 3.35 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 211 | 0.36 | -0.77 | 0.07 | -0.07 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 4.10 | 4.85 | 5.17 | 0.00 | 0.00% | 0 | 134 | 0.30 | -0.83 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 91.00 | 5.60 | 5.75 | 2.84 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.88 | 0.05 | -0.05 | 5/20/2025 | 5/27/2025 12:58:55 PM EST |
| 92.00 | 6.45 | 6.95 | 2.82 | 0.00 | 0.00% | 0 | 122 | 0.44 | -0.92 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 12:58:55 PM EST |
| 93.00 | 7.35 | 7.65 | 7.40 | 0.00 | 0.00% | 0 | 62 | 0.41 | -0.95 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 94.00 | 8.25 | 8.70 | 8.64 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.96 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 95.00 | 9.25 | 9.75 | 5.47 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.98 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 96.00 | 10.25 | 10.75 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 97.00 | 11.15 | 11.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 98.00 | 12.20 | 12.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 99.00 | 13.15 | 14.15 | 11.13 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 100.00 | 13.25 | 15.30 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:55 PM EST |
| 101.00 | 14.55 | 17.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 102.00 | 15.30 | 18.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 103.00 | 16.05 | 19.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 104.00 | 17.30 | 19.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 105.00 | 18.25 | 21.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 110.00 | 22.65 | 26.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 115.00 | 27.70 | 31.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 120.00 | 32.80 | 36.45 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 125.00 | 37.65 | 41.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 130.00 | 42.80 | 46.45 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST |