Options Chain for CONOCOPHILLIPS COM (COP) - $93.80 as of 6/20/2025 3:25:23 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
42.50 50.50 54.60 % 0 0 1.77 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
45.00 48.20 52.10 % 0 0 1.62 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
47.50 45.70 49.65 % 0 0 1.58 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
50.00 43.25 47.15 % 0 0 1.48 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
55.00 38.30 42.20 % 0 0 1.29 1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
60.00 33.35 37.25 32.50 0.00 0.00% 0 1 1.16 1.00 0.00 0.00 6/11/2025 6/20/2025 4:00:08 PM EST
65.00 28.35 32.35 21.95 0.00 0.00% 0 1 0.99 1.00 0.00 0.00 4/8/2025 6/20/2025 4:00:08 PM EST
70.00 23.55 27.45 23.20 0.00 0.00% 0 3 0.82 0.96 0.00 -0.01 5/15/2025 6/20/2025 4:00:08 PM EST
75.00 19.00 22.65 22.56 0.00 0.00% 0 15 0.54 0.93 0.01 -0.02 6/13/2025 6/20/2025 4:00:08 PM EST
77.50 16.50 20.20 14.70 0.00 0.00% 0 108 0.53 0.90 0.01 -0.02 4/30/2025 6/20/2025 4:00:08 PM EST
80.00 14.60 17.95 16.15 +0.05 +0.32% 1 147 0.57 0.88 0.01 -0.03 6/20/2025 6/20/2025 4:00:08 PM EST
82.50 12.20 14.15 13.65 0.00 0.00% 0 271 0.56 0.84 0.02 -0.03 6/12/2025 6/20/2025 4:00:08 PM EST
85.00 11.40 12.00 11.95 +1.01 +9.24% 5 1,958 0.37 0.79 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
87.50 9.15 9.80 9.50 +0.05 +0.53% 1 600 0.34 0.74 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
90.00 7.70 8.00 7.90 +0.35 +4.64% 35 1,324 0.35 0.67 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
92.50 6.05 7.25 5.77 +0.15 +2.67% 11 1,195 0.37 0.60 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
95.00 4.60 5.50 4.35 +0.05 +1.17% 17 2,145 0.35 0.52 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
97.50 3.40 3.75 3.32 -0.06 -1.78% 52 1,125 0.32 0.44 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
100.00 2.60 3.15 2.75 +0.22 +8.70% 53 2,308 0.33 0.35 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
105.00 1.29 1.54 1.32 -0.03 -2.23% 682 11,307 0.32 0.22 0.03 -0.03 6/20/2025 6/20/2025 4:00:08 PM EST
110.00 0.51 0.85 0.65 -0.05 -7.15% 9 4,202 0.31 0.13 0.02 -0.02 6/20/2025 6/20/2025 4:00:08 PM EST
115.00 0.17 1.19 0.39 -0.09 -18.75% 10 481 0.34 0.07 0.01 -0.01 6/20/2025 6/20/2025 4:00:08 PM EST
120.00 0.00 2.31 0.11 -0.02 -15.39% 45 4,987 0.61 0.03 0.01 -0.01 6/20/2025 6/20/2025 4:00:08 PM EST
125.00 0.00 0.40 0.35 0.00 0.00% 0 291 0.43 0.02 0.00 0.00 6/18/2025 6/20/2025 4:00:08 PM EST
130.00 0.00 2.17 0.19 0.00 0.00% 0 48 0.73 0.01 0.00 0.00 5/23/2025 6/20/2025 4:00:08 PM EST
135.00 0.00 0.51 0.15 -0.29 -65.91% 1 48 0.55 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:08 PM EST
140.00 0.00 1.95 0.01 0.00 0.00% 0 38 0.82 0.00 0.00 0.00 5/22/2025 6/20/2025 4:00:08 PM EST
145.00 0.00 0.25 0.22 0.00 0.00% 0 3 0.56 0.00 0.00 0.00 6/18/2025 6/20/2025 4:00:08 PM EST
150.00 0.00 2.13 0.10 0.00 0.00% 0 1 0.90 0.00 0.00 0.00 5/12/2025 6/20/2025 4:00:08 PM EST
155.00 0.00 2.13 0.19 0.00 0.00% 0 3 0.98 0.00 0.00 0.00 2/10/2025 6/20/2025 4:00:08 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
42.50 0.00 2.13 0.07 0.00 0.00% 0 4 1.67 0.00 0.00 0.00 5/21/2025 6/20/2025 4:00:08 PM EST
45.00 0.00 2.13 % 0 0 1.57 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
47.50 0.00 2.14 % 0 0 1.48 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
50.00 0.00 2.14 % 0 0 1.30 0.00 0.00 0.00 6/20/2025 4:00:08 PM EST
55.00 0.00 2.16 0.15 0.00 0.00% 0 5 1.22 0.00 0.00 0.00 5/21/2025 6/20/2025 4:00:08 PM EST
60.00 0.00 2.19 0.51 0.00 0.00% 0 114 0.92 0.00 0.00 0.00 5/7/2025 6/20/2025 4:00:08 PM EST
65.00 0.00 2.24 0.11 0.00 0.00% 0 323 0.76 0.00 0.00 0.00 6/18/2025 6/20/2025 4:00:08 PM EST
70.00 0.10 0.30 0.28 0.00 0.00% 0 1,534 0.43 -0.04 0.00 -0.01 6/16/2025 6/20/2025 4:00:08 PM EST
75.00 0.30 0.66 0.43 0.00 0.00% 10 694 0.41 -0.07 0.01 -0.02 6/20/2025 6/20/2025 4:00:08 PM EST
77.50 0.39 0.75 0.63 -0.09 -12.50% 3 337 0.39 -0.10 0.01 -0.02 6/20/2025 6/20/2025 4:00:08 PM EST
80.00 0.65 1.15 0.80 +0.05 +6.67% 5 643 0.39 -0.12 0.01 -0.03 6/20/2025 6/20/2025 4:00:08 PM EST
82.50 1.00 1.36 1.19 -0.17 -12.50% 1 1,000 0.38 -0.16 0.02 -0.03 6/20/2025 6/20/2025 4:00:08 PM EST
85.00 1.43 1.65 1.70 -0.01 -0.59% 55 888 0.36 -0.21 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
87.50 1.98 2.34 2.27 -0.20 -8.10% 7 1,673 0.36 -0.26 0.02 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
90.00 2.58 3.20 2.99 -0.13 -4.17% 3 659 0.35 -0.33 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
92.50 2.91 4.25 4.10 +0.01 +0.25% 35 2,862 0.34 -0.40 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
95.00 4.50 5.50 5.30 -0.10 -1.86% 5 1,208 0.34 -0.48 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
97.50 5.90 6.80 6.35 -0.40 -5.93% 21 800 0.33 -0.56 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
100.00 7.15 8.10 8.37 -0.10 -1.19% 1 916 0.30 -0.65 0.03 -0.04 6/20/2025 6/20/2025 4:00:08 PM EST
105.00 9.35 13.45 12.22 0.00 0.00% 0 470 0.45 -0.78 0.03 -0.03 6/18/2025 6/20/2025 4:00:08 PM EST
110.00 13.90 17.70 16.51 0.00 0.00% 0 24 0.50 -0.87 0.02 -0.02 6/11/2025 6/20/2025 4:00:08 PM EST
115.00 18.35 22.45 27.77 0.00 0.00% 0 0 0.57 -0.93 0.01 -0.01 5/5/2025 6/20/2025 4:00:08 PM EST
120.00 23.30 27.20 38.34 0.00 0.00% 0 0 0.61 -0.97 0.01 -0.01 4/9/2025 6/20/2025 4:00:08 PM EST
125.00 28.20 32.10 % 0 0 0.65 -0.98 0.00 0.00 6/20/2025 4:00:08 PM EST
130.00 33.20 37.10 % 0 0 0.71 -0.99 0.00 0.00 6/20/2025 4:00:08 PM EST
135.00 38.20 42.10 % 0 0 0.78 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
140.00 43.20 47.15 % 0 0 0.82 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
145.00 48.20 52.15 % 0 0 0.87 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
150.00 53.20 57.10 % 0 0 0.92 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST
155.00 58.20 62.10 % 0 0 0.97 -1.00 0.00 0.00 6/20/2025 4:00:08 PM EST