Options Chain for CONOCOPHILLIPS COM (COP) - $89.80 as of 7/1/2025 4:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.20 | 44.05 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 35.20 | 39.05 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 60.00 | 30.05 | 34.05 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 65.00 | 25.15 | 29.05 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 70.00 | 20.15 | 24.10 | 15.68 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:53 PM EST |
| 73.00 | 17.30 | 21.05 | 17.10 | 0.00 | 0.00% | 0 | 11 | 3.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 74.00 | 16.35 | 20.10 | 16.92 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 75.00 | 15.80 | 19.05 | 17.67 | +3.82 | +27.59% | 1 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 76.00 | 14.35 | 18.05 | 16.89 | +6.00 | +55.10% | 1 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 77.00 | 13.30 | 17.05 | 10.33 | 0.00 | 0.00% | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 3:59:53 PM EST |
| 78.00 | 12.85 | 16.05 | 8.85 | 0.00 | 0.00% | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:53 PM EST |
| 79.00 | 11.50 | 14.95 | 9.12 | 0.00 | 0.00% | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:53 PM EST |
| 80.00 | 10.90 | 14.10 | 8.85 | 0.00 | 0.00% | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 81.00 | 10.00 | 13.05 | 7.94 | 0.00 | 0.00% | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 82.00 | 9.05 | 12.05 | 7.56 | 0.00 | 0.00% | 0 | 26 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 83.00 | 7.25 | 11.10 | 8.80 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:53 PM EST |
| 84.00 | 7.20 | 10.10 | 5.68 | 0.00 | 0.00% | 0 | 9 | 1.91 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 5.25 | 9.10 | 7.20 | +2.30 | +46.94% | 1 | 22 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 86.00 | 5.65 | 7.30 | 6.40 | +2.09 | +48.50% | 120 | 55 | 0.81 | 0.97 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 87.00 | 4.45 | 7.05 | 4.00 | +1.00 | +33.34% | 10 | 77 | 1.50 | 0.96 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 88.00 | 2.46 | 6.15 | 2.28 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.91 | 0.05 | -0.12 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 89.00 | 2.26 | 5.15 | 2.69 | +1.45 | +116.94% | 16 | 75 | 1.15 | 0.88 | 0.07 | -0.15 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 1.79 | 2.35 | 2.30 | +1.58 | +219.45% | 134 | 367 | 0.48 | 0.82 | 0.11 | -0.16 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 91.00 | 1.21 | 1.80 | 1.63 | +1.17 | +254.35% | 204 | 424 | 0.24 | 0.71 | 0.18 | -0.17 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 92.00 | 0.72 | 0.86 | 0.83 | +0.63 | +315.00% | 191 | 218 | 0.28 | 0.50 | 0.23 | -0.19 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 93.00 | 0.36 | 0.43 | 0.44 | +0.36 | +450.00% | 80 | 426 | 0.28 | 0.29 | 0.19 | -0.17 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 94.00 | 0.14 | 0.28 | 0.19 | +0.15 | +375.00% | 18 | 326 | 0.29 | 0.15 | 0.13 | -0.12 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 27 | 924 | 0.30 | 0.06 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 96.00 | 0.02 | 0.08 | 0.04 | +0.02 | +100.00% | 23 | 244 | 0.32 | 0.02 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 2 | 278 | 0.39 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 98.00 | 0.00 | 0.11 | 0.03 | +0.02 | +200.00% | 20 | 95 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 0.09 | 0.06 | +0.05 | +500.00% | 12 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 82 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 261 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 108.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.09 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.09 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 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 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.39 | 0.00 | 0.00% | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 2.13 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 130 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.11 | 0.01 | -0.09 | -90.00% | 15 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 402 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.13 | 0.01 | -0.03 | -75.00% | 5 | 2,496 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 86.00 | 0.03 | 0.08 | 0.03 | -0.04 | -57.15% | 16 | 74 | 0.52 | -0.03 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 87.00 | 0.05 | 0.14 | 0.05 | -0.10 | -66.67% | 21 | 3,038 | 0.49 | -0.04 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 88.00 | 0.03 | 0.13 | 0.05 | -0.23 | -82.15% | 34 | 248 | 0.38 | -0.09 | 0.05 | -0.12 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 89.00 | 0.07 | 0.12 | 0.11 | -0.50 | -81.97% | 84 | 927 | 0.33 | -0.12 | 0.07 | -0.15 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 0.15 | 0.21 | 0.16 | -0.85 | -84.16% | 106 | 533 | 0.31 | -0.18 | 0.11 | -0.16 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 91.00 | 0.33 | 0.41 | 0.30 | -1.33 | -81.60% | 34 | 561 | 0.29 | -0.29 | 0.18 | -0.17 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 92.00 | 0.70 | 0.81 | 0.77 | -1.92 | -71.38% | 32 | 85 | 0.29 | -0.50 | 0.23 | -0.19 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 93.00 | 1.26 | 1.51 | 2.22 | -0.78 | -26.00% | 1 | 61 | 0.27 | -0.71 | 0.19 | -0.17 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 94.00 | 0.97 | 2.36 | 1.94 | -2.66 | -57.83% | 6 | 82 | 0.56 | -0.85 | 0.13 | -0.12 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 95.00 | 1.13 | 4.90 | 3.93 | -1.62 | -29.19% | 1 | 37 | 1.07 | -0.94 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 96.00 | 3.35 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 45 | 1.27 | -0.98 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 97.00 | 3.35 | 6.95 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 98.00 | 4.45 | 7.90 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:53 PM EST |
| 99.00 | 5.40 | 8.90 | 7.76 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:53 PM EST |
| 100.00 | 6.15 | 9.90 | 7.90 | -0.10 | -1.25% | 1 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 101.00 | 7.55 | 10.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 102.00 | 8.05 | 11.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 103.00 | 9.05 | 12.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 104.00 | 10.00 | 13.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 105.00 | 11.05 | 14.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:53 PM EST |
| 106.00 | 12.10 | 15.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 107.00 | 13.05 | 16.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 108.00 | 14.30 | 17.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 110.00 | 16.05 | 19.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 115.00 | 21.05 | 24.90 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 120.00 | 26.00 | 29.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 125.00 | 31.00 | 34.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 130.00 | 36.10 | 39.90 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |