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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.70 | 8.35 | % | 0 | 0 | EST | |||||||
| 20.00 | 2.00 | 3.15 | % | 0 | 0 | EST | |||||||
| 21.00 | 1.35 | 2.26 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.75 | 1.72 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.30 | 1.22 | % | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.51 | 3.31 | 0.00 | 0.00% | 0 | 3 | 1/13/2025 | EST | ||||
| 26.00 | 0.00 | 0.39 | % | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.32 | % | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.36 | 0.16 | % | 10 | 0 | 5/27/2025 | EST | |||||
| 29.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2/18/2025 | EST | ||||
| 30.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1/15/2025 | EST | ||||
| 31.00 | 0.00 | 1.38 | % | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 1.38 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2/3/2025 | EST | ||||
| 33.00 | 0.00 | 1.38 | % | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 1.38 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.38 | % | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 1.38 | 0.10 | 0.00 | 0.00% | 0 | 0 | 4/17/2025 | EST | ||||
| 40.00 | 0.00 | 1.38 | % | 0 | 0 | EST | |||||||
| 42.50 | 41.35 | 45.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 45.00 | 38.85 | 42.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 47.50 | 36.35 | 39.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 33.95 | 37.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 55.00 | 29.05 | 32.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 60.00 | 24.10 | 27.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 65.00 | 19.85 | 21.60 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 5/27/2025 12:58:55 PM EST | |||
| 70.00 | 16.20 | 16.75 | 16.38 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 11.40 | 12.00 | 11.80 | -1.20 | -9.24% | 5 | 21 | 0.36 | 0.85 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 77.50 | 9.75 | 10.15 | 15.15 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.80 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 7.85 | 7.95 | 7.60 | -0.75 | -8.99% | 3 | 152 | 0.34 | 0.73 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 82.50 | 6.10 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 60 | 0.32 | 0.66 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 85.00 | 4.55 | 4.70 | 4.72 | +0.07 | +1.51% | 7 | 303 | 0.32 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 87.50 | 3.30 | 3.40 | 3.30 | -0.18 | -5.18% | 52 | 716 | 0.31 | 0.46 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 2.31 | 2.35 | 2.30 | -0.33 | -12.55% | 50 | 2,050 | 0.30 | 0.36 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 92.50 | 1.52 | 1.61 | 1.53 | -0.16 | -9.47% | 14 | 622 | 0.29 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 95.00 | 0.96 | 1.01 | 1.01 | -0.16 | -13.68% | 135 | 1,530 | 0.29 | 0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 97.50 | 0.59 | 0.64 | 0.58 | -0.15 | -20.55% | 53 | 1,066 | 0.29 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 100.00 | 0.35 | 0.40 | 0.38 | -0.08 | -17.40% | 43 | 3,435 | 0.29 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 105.00 | 0.01 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 978 | 0.25 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 704 | 0.40 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:55 PM EST |
| 120.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.19 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 140.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.43 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.03 | 1.91 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.27 | 1.18 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.66 | 2.56 | % | 0 | 0 | EST | |||||||
| 23.00 | 1.15 | 2.30 | % | 0 | 0 | EST | |||||||
| 24.00 | 1.17 | 3.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 2.50 | 3.70 | % | 0 | 0 | EST | |||||||
| 26.00 | 2.88 | 5.45 | % | 0 | 0 | EST | |||||||
| 27.00 | 3.80 | 6.40 | % | 0 | 0 | EST | |||||||
| 28.00 | 5.35 | 6.75 | % | 0 | 0 | EST | |||||||
| 29.00 | 6.35 | 8.40 | % | 0 | 0 | EST | |||||||
| 30.00 | 7.35 | 8.75 | % | 0 | 0 | EST | |||||||
| 31.00 | 8.35 | 9.75 | % | 0 | 0 | EST | |||||||
| 32.00 | 9.35 | 10.75 | % | 0 | 0 | EST | |||||||
| 33.00 | 9.80 | 12.40 | % | 0 | 0 | EST | |||||||
| 34.00 | 11.35 | 12.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 12.35 | 13.75 | % | 0 | 0 | EST | |||||||
| 36.00 | 13.35 | 14.75 | % | 0 | 0 | EST | |||||||
| 40.00 | 17.35 | 18.75 | 16.50 | 0.00 | 0.00% | 0 | 0 | 4/4/2025 | EST | ||||
| 42.50 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 0.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 60.00 | 0.00 | 0.41 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.29 | 0.24 | -0.08 | -25.00% | 1 | 40 | 0.46 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 70.00 | 0.35 | 0.49 | 0.45 | -0.18 | -28.58% | 15 | 114 | 0.39 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 0.90 | 0.94 | 0.92 | -0.26 | -22.04% | 43 | 159 | 0.37 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 77.50 | 1.29 | 1.34 | 1.35 | -0.29 | -17.69% | 16 | 517 | 0.35 | -0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 1.84 | 1.88 | 1.84 | -0.39 | -17.49% | 10,021 | 452 | 0.34 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 82.50 | 2.59 | 2.63 | 2.60 | -0.36 | -12.17% | 7 | 178 | 0.33 | -0.34 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 85.00 | 3.55 | 3.60 | 3.60 | -0.15 | -4.00% | 11 | 712 | 0.32 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 87.50 | 4.75 | 4.85 | 4.80 | -0.25 | -4.95% | 7 | 583 | 0.31 | -0.54 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 6.20 | 6.30 | 6.27 | -0.63 | -9.13% | 3 | 1,775 | 0.30 | -0.64 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 92.50 | 7.95 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 216 | 0.30 | -0.73 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 95.00 | 9.95 | 10.10 | 10.36 | 0.00 | 0.00% | 0 | 222 | 0.30 | -0.81 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 97.50 | 11.95 | 12.35 | 11.50 | 0.00 | 0.00% | 0 | 147 | 0.31 | -0.87 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 100.00 | 13.80 | 14.85 | 14.54 | -0.56 | -3.71% | 4 | 14 | 0.33 | -0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 105.00 | 19.25 | 19.65 | 20.13 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 110.00 | 24.00 | 24.85 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:55 PM EST |
| 115.00 | 28.05 | 30.15 | 29.58 | -1.02 | -3.34% | 7 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 120.00 | 32.70 | 36.45 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 125.00 | 38.00 | 41.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 130.00 | 42.60 | 46.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 135.00 | 47.70 | 51.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 140.00 | 52.60 | 56.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST |