Options Chain for CONOCOPHILLIPS COM (COP) - $94.69 as of 6/13/2025 3:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.20 | 49.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 40.20 | 44.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 35.25 | 39.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 30.30 | 34.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 25.40 | 29.25 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 74.00 | 22.45 | 24.65 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 21.95 | 24.15 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 76.00 | 20.75 | 22.75 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 77.00 | 19.45 | 21.75 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 78.00 | 18.70 | 20.80 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 79.00 | 17.95 | 19.45 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 16.60 | 18.50 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 81.00 | 16.10 | 17.45 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 82.00 | 15.45 | 16.40 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 83.00 | 14.30 | 15.80 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 84.00 | 13.00 | 15.20 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 12.50 | 13.65 | 10.75 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.87 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 11.95 | 13.80 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 87.00 | 10.10 | 12.85 | 10.56 | % | 4 | 0 | 0.35 | 0.84 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 88.00 | 10.20 | 11.10 | 9.90 | +6.22 | +169.03% | 5 | 16 | 0.34 | 0.81 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 8.85 | 10.45 | 8.74 | % | 3 | 0 | 0.34 | 0.79 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 90.00 | 8.85 | 10.35 | 6.37 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.76 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 8.10 | 8.70 | 7.86 | % | 2 | 0 | 0.35 | 0.74 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 92.00 | 7.15 | 7.95 | 6.95 | +1.44 | +26.14% | 5 | 26 | 0.34 | 0.70 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 6.30 | 8.25 | 4.86 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.68 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 94.00 | 5.95 | 7.95 | 4.32 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.64 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 5.50 | 6.05 | 5.65 | +2.15 | +61.43% | 171 | 209 | 0.35 | 0.61 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 96.00 | 5.00 | 5.45 | 4.95 | +1.63 | +49.10% | 27 | 20 | 0.35 | 0.57 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 97.00 | 4.40 | 5.50 | 4.80 | +2.40 | +100.00% | 3 | 203 | 0.34 | 0.53 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 98.00 | 2.78 | 4.40 | % | 0 | 0 | 0.30 | 0.49 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 99.00 | 2.19 | 4.00 | 3.08 | +1.12 | +57.15% | 2 | 1 | 0.29 | 0.45 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 1.60 | 3.95 | 2.50 | % | 51 | 0 | 0.30 | 0.41 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 101.00 | 2.62 | 3.40 | 2.25 | % | 6 | 0 | 0.35 | 0.37 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 102.00 | 1.84 | 3.10 | % | 0 | 0 | 0.33 | 0.33 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 103.00 | 1.52 | 2.45 | 1.33 | +0.18 | +15.66% | 2 | 1 | 0.31 | 0.30 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 104.00 | 1.04 | 2.14 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.26 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.96 | 1.87 | 1.61 | +0.94 | +140.30% | 1 | 7 | 0.30 | 0.23 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.31 | 0.98 | 0.61 | % | 14 | 0 | 0.29 | 0.12 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.02 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 1.36 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.71 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.12 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.18 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.27 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.02 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 2.12 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.32 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 2.05 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 2.24 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.23 | 1.01 | 0.84 | +0.33 | +64.71% | 1 | 29 | 0.44 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 0.29 | 1.02 | 0.89 | +0.08 | +9.88% | 1 | 1 | 0.43 | -0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 2.36 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.08 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 2.51 | 0.83 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.09 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 2.54 | % | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.63 | % | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 86.00 | 0.00 | 2.67 | % | 0 | 0 | 0.56 | -0.14 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 87.00 | 0.00 | 2.25 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.16 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 2.77 | 1.56 | 0.00 | 0.00% | 0 | 102 | 0.34 | -0.19 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 0.39 | 2.83 | % | 0 | 0 | 0.35 | -0.21 | 0.03 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.65 | 2.89 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.24 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 1.76 | 2.29 | 1.54 | -0.80 | -34.19% | 1 | 1 | 0.35 | -0.26 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 92.00 | 1.12 | 2.49 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.30 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 1.58 | 2.82 | % | 0 | 0 | 0.30 | -0.32 | 0.03 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 94.00 | 2.25 | 3.10 | % | 0 | 0 | 0.32 | -0.36 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 3.05 | 3.50 | 2.49 | % | 1 | 0 | 0.33 | -0.39 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 96.00 | 2.74 | 3.95 | % | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 97.00 | 3.90 | 5.65 | % | 0 | 0 | 0.37 | -0.47 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 98.00 | 4.45 | 4.95 | % | 0 | 0 | 0.33 | -0.51 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 99.00 | 4.95 | 5.45 | % | 0 | 0 | 0.32 | -0.55 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 5.55 | 6.20 | % | 0 | 0 | 0.33 | -0.59 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 101.00 | 6.10 | 6.60 | % | 0 | 0 | 0.32 | -0.63 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 102.00 | 6.70 | 7.25 | % | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 103.00 | 7.45 | 8.15 | % | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 104.00 | 8.10 | 9.60 | % | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 8.85 | 9.65 | % | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 12.95 | 13.85 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 17.60 | 20.20 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 21.65 | 25.05 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 26.15 | 30.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |