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 | 45.05 | 48.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 40.05 | 43.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 35.10 | 38.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 30.10 | 33.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 25.25 | 28.75 | 15.68 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 73.00 | 23.40 | 25.55 | 13.58 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 74.00 | 21.95 | 24.60 | 13.58 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 20.75 | 23.55 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 76.00 | 20.05 | 22.40 | 10.89 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 77.00 | 19.10 | 21.60 | 10.33 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 78.00 | 18.65 | 20.20 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 79.00 | 17.65 | 19.30 | 9.12 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 16.30 | 18.15 | 8.85 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 15.50 | 17.40 | 7.94 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.98 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 14.70 | 15.90 | 7.56 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.98 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 13.60 | 15.50 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.97 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 12.85 | 13.85 | 13.22 | +5.22 | +65.25% | 5 | 6 | 0.71 | 0.96 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 11.70 | 13.55 | 7.07 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.94 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 11.05 | 12.15 | 8.88 | 0.00 | 0.00% | 0 | 54 | 0.68 | 0.93 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 87.00 | 9.20 | 10.95 | 8.28 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.91 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 88.00 | 9.55 | 9.85 | 8.78 | +1.38 | +18.65% | 8 | 15 | 0.60 | 0.88 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 6.95 | 8.95 | 7.97 | +1.44 | +22.06% | 16 | 10 | 0.21 | 0.86 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 7.80 | 8.15 | 6.99 | +1.41 | +25.27% | 11 | 34 | 0.34 | 0.83 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 6.45 | 7.70 | 6.35 | +1.47 | +30.13% | 8 | 35 | 0.37 | 0.79 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 92.00 | 6.25 | 6.50 | 5.31 | +0.76 | +16.71% | 8 | 22 | 0.37 | 0.76 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 5.25 | 5.75 | 4.74 | +1.73 | +57.48% | 115 | 162 | 0.35 | 0.71 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 94.00 | 4.50 | 6.15 | 4.09 | +1.12 | +37.71% | 3 | 82 | 0.34 | 0.67 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 3.85 | 4.95 | 3.65 | +1.32 | +56.66% | 41 | 273 | 0.33 | 0.62 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 96.00 | 3.60 | 4.05 | 3.10 | +1.40 | +82.36% | 103 | 37 | 0.37 | 0.57 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 97.00 | 3.05 | 3.30 | 2.84 | +1.52 | +115.16% | 24 | 43 | 0.35 | 0.51 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 98.00 | 2.53 | 3.05 | 2.02 | +1.71 | +551.62% | 6 | 1 | 0.35 | 0.46 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 99.00 | 2.00 | 2.41 | 2.13 | +1.08 | +102.86% | 11 | 3 | 0.34 | 0.40 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 1.76 | 2.02 | 1.32 | +0.53 | +67.09% | 19 | 2 | 0.34 | 0.35 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 101.00 | 1.44 | 1.86 | 1.06 | % | 6 | 0 | 0.35 | 0.30 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 102.00 | 1.20 | 1.45 | 0.87 | +0.49 | +128.95% | 6 | 1 | 0.35 | 0.25 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 103.00 | 0.82 | 1.35 | 1.06 | % | 1 | 0 | 0.35 | 0.21 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 104.00 | 0.41 | 1.07 | % | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.36 | 0.87 | % | 0 | 0 | 0.30 | 0.14 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.25 | % | 7 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 3 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 125.00 | 0.00 | 0.47 | % | 0 | 0 | 0.71 | 0.00 | 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 | 0.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.41 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.42 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.48 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.49 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.51 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.54 | 0.14 | 0.00 | 0.00% | 0 | 64 | 0.60 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.02 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.61 | 0.86 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.02 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.65 | 1.64 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.01 | -0.02 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.52 | 0.41 | 0.00 | 0.00% | 0 | 44 | 0.50 | -0.04 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.15 | 0.53 | 0.29 | -0.22 | -43.14% | 3 | 31 | 0.39 | -0.06 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.59 | 1.90 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.07 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.81 | 1.17 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.09 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.76 | 0.70 | 0.00 | 0.00% | 0 | 326 | 0.30 | -0.12 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 89.00 | 0.38 | 0.95 | 0.72 | -0.27 | -27.28% | 1 | 149 | 0.36 | -0.14 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.65 | 0.84 | 1.78 | 0.00 | 0.00% | 0 | 68 | 0.35 | -0.17 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 91.00 | 0.82 | 1.21 | 0.96 | -0.39 | -28.89% | 5 | 15 | 0.34 | -0.21 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 92.00 | 1.04 | 1.26 | 1.10 | -0.56 | -33.74% | 1 | 45 | 0.34 | -0.24 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 93.00 | 1.31 | 1.49 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.29 | 0.05 | -0.07 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 94.00 | 1.61 | 1.99 | 1.50 | -1.06 | -41.41% | 1 | 27 | 0.33 | -0.33 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 1.99 | 2.19 | 2.50 | -0.53 | -17.50% | 1 | 30 | 0.33 | -0.38 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 96.00 | 2.40 | 2.77 | 2.55 | % | 39 | 0 | 0.33 | -0.43 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 97.00 | 2.85 | 3.10 | 2.75 | % | 4 | 0 | 0.33 | -0.49 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 98.00 | 3.35 | 3.60 | 3.35 | % | 1 | 0 | 0.32 | -0.54 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 99.00 | 3.90 | 5.20 | 7.76 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.60 | 0.05 | -0.07 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 4.60 | 4.85 | % | 0 | 0 | 0.32 | -0.65 | 0.05 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 101.00 | 5.05 | 5.50 | % | 0 | 0 | 0.30 | -0.70 | 0.05 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 102.00 | 5.75 | 6.70 | % | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 103.00 | 6.15 | 7.05 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 104.00 | 7.35 | 8.10 | % | 0 | 0 | 0.55 | -0.83 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 8.05 | 8.80 | % | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 12.65 | 14.45 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 17.45 | 19.75 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 22.35 | 24.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 26.50 | 30.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |