Options Chain for CONOCOPHILLIPS COM (COP) - $92.32 as of 7/8/2025 7:16:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.15 | 47.55 | 45.85 | % | 0.92 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 55.00 | 39.15 | 42.15 | 40.65 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 60.00 | 35.10 | 36.45 | 35.78 | % | 0.60 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 29.80 | 31.70 | 30.75 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 70.00 | 24.70 | 26.80 | 25.75 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 74.00 | 21.55 | 22.85 | 22.20 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 75.00 | 19.85 | 21.80 | 20.83 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 76.00 | 18.90 | 20.90 | 19.90 | 19.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:55 PM EST |
| 77.00 | 18.35 | 19.60 | 18.98 | % | 0.25 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 78.00 | 16.80 | 19.00 | 17.90 | % | 0.23 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 79.00 | 16.60 | 17.85 | 17.23 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 80.00 | 15.25 | 16.75 | 16.00 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.53 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 81.00 | 14.65 | 15.45 | 15.05 | % | 0.19 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 82.00 | 13.60 | 14.80 | 14.20 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 83.00 | 12.40 | 13.70 | 13.05 | % | 0.16 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 84.00 | 10.95 | 13.20 | 12.08 | % | 0.14 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 85.00 | 10.70 | 11.55 | 11.13 | 9.63 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.43 | 0.96 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 86.00 | 9.45 | 11.00 | 10.23 | % | 0.12 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 87.00 | 8.65 | 9.65 | 9.15 | 6.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | 0.93 | 0.02 | -0.04 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 88.00 | 8.05 | 9.05 | 8.55 | 5.33 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.39 | 0.91 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 89.00 | 7.20 | 7.85 | 7.53 | 7.09 | +3.09 | +77.25% | 0.08 | 3 | 46 | 0.32 | 0.89 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 90.00 | 6.15 | 7.85 | 7.00 | 6.47 | +1.26 | +24.19% | 0.08 | 6 | 40 | 0.40 | 0.84 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 91.00 | 5.25 | 7.30 | 6.28 | 3.86 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.26 | 0.80 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 92.00 | 4.70 | 5.10 | 4.90 | 4.88 | +2.46 | +101.66% | 0.05 | 97 | 125 | 0.30 | 0.76 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 93.00 | 4.05 | 4.35 | 4.20 | 4.04 | +2.15 | +113.76% | 0.05 | 2 | 157 | 0.28 | 0.71 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 94.00 | 2.65 | 4.10 | 3.38 | 3.97 | +2.42 | +156.13% | 0.04 | 10 | 60 | 0.25 | 0.65 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 95.00 | 2.72 | 3.00 | 2.86 | 2.84 | +1.51 | +113.54% | 0.03 | 40 | 204 | 0.29 | 0.58 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 96.00 | 2.16 | 2.48 | 2.32 | 2.82 | +1.55 | +122.05% | 0.02 | 12 | 33 | 0.28 | 0.52 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 97.00 | 1.65 | 2.18 | 1.92 | 2.05 | +0.72 | +54.14% | 0.02 | 5 | 276 | 0.28 | 0.45 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 98.00 | 1.33 | 1.64 | 1.49 | 1.65 | +0.70 | +73.69% | 0.02 | 10 | 14 | 0.28 | 0.38 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 99.00 | 1.00 | 1.20 | 1.10 | 1.16 | +0.89 | +329.63% | 0.01 | 15 | 327 | 0.27 | 0.32 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 100.00 | 0.77 | 1.15 | 0.96 | 1.01 | +0.70 | +225.81% | 0.01 | 22 | 63 | 0.29 | 0.26 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 101.00 | 0.52 | 2.54 | 1.53 | 0.61 | +0.40 | +190.48% | 0.02 | 2 | 130 | 0.43 | 0.21 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 102.00 | 0.28 | 0.63 | 0.46 | 0.46 | -0.50 | -52.09% | 0.00 | 2 | 1 | 0.26 | 0.17 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 103.00 | 0.24 | 1.90 | 1.07 | 0.45 | -0.24 | -34.79% | 0.01 | 2 | 3 | 0.44 | 0.13 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 104.00 | 0.16 | 1.80 | 0.98 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.10 | 0.03 | -0.03 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.24 | +0.02 | +9.10% | 0.00 | 3 | 16 | 0.26 | 0.08 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.46 | -75.41% | 0.00 | 10 | 3 | 0.29 | 0.06 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.05 | 0.02 | -0.02 | 6/18/2025 | 7/8/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.01 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 1.31 | 0.66 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 79.00 | 0.05 | 0.93 | 0.49 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 29 | 0.58 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 1.10 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 1.22 | 0.61 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | -0.02 | 0.01 | -0.03 | 6/16/2025 | 7/8/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 0.56 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.03 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.24 | 0.12 | 0.23 | -1.09 | -82.58% | 0.00 | 6 | 22 | 0.39 | -0.05 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 87.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.23 | -47.92% | 0.00 | 7 | 28 | 0.33 | -0.07 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.38 | 0.19 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.35 | -0.09 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 89.00 | 0.34 | 1.26 | 0.80 | 0.33 | -1.03 | -75.74% | 0.01 | 2 | 28 | 0.35 | -0.11 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.61 | 0.31 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | -0.16 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 91.00 | 0.61 | 0.74 | 0.68 | 0.73 | -0.94 | -56.29% | 0.01 | 5 | 149 | 0.30 | -0.20 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 92.00 | 0.77 | 0.94 | 0.86 | 0.93 | -1.19 | -56.14% | 0.01 | 1,079 | 107 | 0.29 | -0.24 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 93.00 | 1.08 | 1.20 | 1.14 | 1.11 | -0.97 | -46.64% | 0.01 | 3 | 17 | 0.29 | -0.29 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 94.00 | 1.38 | 1.54 | 1.46 | 1.34 | -1.10 | -45.09% | 0.02 | 10 | 3 | 0.29 | -0.35 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 95.00 | 1.75 | 1.94 | 1.85 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | -0.42 | 0.07 | -0.08 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 96.00 | 2.20 | 2.44 | 2.32 | 3.13 | -0.77 | -19.75% | 0.02 | 1 | 6 | 0.28 | -0.48 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 97.00 | 2.73 | 2.94 | 2.84 | 2.85 | % | 0.03 | 5 | 0 | 0.28 | -0.55 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 98.00 | 3.30 | 3.55 | 3.43 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.62 | 0.07 | -0.07 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 99.00 | 3.10 | 4.30 | 3.70 | % | 0.04 | 0 | 0 | 0.28 | -0.68 | 0.06 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 100.00 | 4.65 | 5.05 | 4.85 | % | 0.05 | 0 | 0 | 0.26 | -0.74 | 0.06 | -0.06 | 7/8/2025 3:59:55 PM EST | |||
| 101.00 | 4.85 | 6.55 | 5.70 | % | 0.06 | 0 | 0 | 0.28 | -0.79 | 0.05 | -0.05 | 7/8/2025 3:59:55 PM EST | |||
| 102.00 | 5.40 | 7.40 | 6.40 | % | 0.06 | 0 | 0 | 0.35 | -0.83 | 0.04 | -0.05 | 7/8/2025 3:59:55 PM EST | |||
| 103.00 | 6.40 | 7.60 | 7.00 | % | 0.07 | 0 | 0 | 0.31 | -0.87 | 0.04 | -0.04 | 7/8/2025 3:59:55 PM EST | |||
| 104.00 | 7.30 | 8.90 | 8.10 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 105.00 | 8.40 | 9.85 | 9.13 | % | 0.09 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 106.00 | 9.45 | 10.90 | 10.18 | % | 0.10 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 107.00 | 10.35 | 12.25 | 11.30 | % | 0.11 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 108.00 | 11.05 | 12.75 | 11.90 | % | 0.11 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 110.00 | 13.45 | 15.30 | 14.38 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 115.00 | 18.25 | 20.20 | 19.23 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 120.00 | 22.85 | 25.00 | 23.93 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 125.00 | 27.40 | 31.10 | 29.25 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |