Options Chain for CONOCOPHILLIPS COM (COP) - $94.53 as of 7/10/2025 2:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 12.50 | 13.85 | 13.18 | % | 0.16 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 84.00 | 10.90 | 13.40 | 12.15 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 11.00 | 11.90 | 11.45 | % | 0.13 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 86.00 | 10.15 | 11.25 | 10.70 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 87.00 | 9.35 | 10.20 | 9.78 | % | 0.11 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 88.00 | 7.60 | 9.40 | 8.50 | % | 0.10 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 89.00 | 7.75 | 8.60 | 8.18 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 7.10 | 7.75 | 7.43 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 91.00 | 6.05 | 7.10 | 6.58 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 92.00 | 5.75 | 6.35 | 6.05 | % | 0.07 | 0 | 0 | 0.30 | 0.64 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 93.00 | 4.25 | 6.65 | 5.45 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 94.00 | 3.05 | 5.05 | 4.05 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 3.50 | 4.95 | 4.23 | % | 0.04 | 0 | 0 | 0.29 | 0.53 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 96.00 | 1.93 | 3.95 | 2.94 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 97.00 | 1.73 | 4.35 | 3.04 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 98.00 | 0.91 | 3.10 | 2.01 | % | 0.02 | 0 | 0 | 0.22 | 0.42 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 99.00 | 0.69 | 2.77 | 1.73 | % | 0.02 | 0 | 0 | 0.23 | 0.38 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 0.36 | 2.72 | 1.54 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 101.00 | 0.99 | 2.64 | 1.82 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 106.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.02 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 107.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.02 | -0.02 | 7/10/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.76 | 1.38 | 1.72 | % | 0.02 | 3 | 0 | 0.32 | -0.24 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 89.00 | 0.61 | 2.81 | 1.71 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 0.73 | 2.78 | 1.76 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 91.00 | 1.52 | 2.59 | 2.06 | 2.30 | % | 0.02 | 1 | 0 | 0.28 | -0.33 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 92.00 | 1.43 | 3.30 | 2.37 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.03 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 93.00 | 2.15 | 3.20 | 2.68 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 94.00 | 2.29 | 3.60 | 2.95 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 3.60 | 5.05 | 4.33 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 96.00 | 3.25 | 4.55 | 3.90 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 97.00 | 4.65 | 5.15 | 4.90 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 98.00 | 5.25 | 5.95 | 5.60 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 99.00 | 5.15 | 6.55 | 5.85 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 6.55 | 7.05 | 6.80 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.04 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 101.00 | 7.30 | 7.95 | 7.63 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 102.00 | 8.00 | 8.50 | 8.25 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 103.00 | 8.60 | 9.40 | 9.00 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 104.00 | 9.55 | 10.10 | 9.83 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 9.15 | 11.25 | 10.20 | % | 0.10 | 0 | 0 | 0.22 | -0.81 | 0.03 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 106.00 | 10.85 | 12.20 | 11.53 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 107.00 | 11.35 | 13.60 | 12.48 | % | 0.12 | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.02 | 7/10/2025 3:59:59 PM EST |