Options Chain for CONOCOPHILLIPS COM (COP) - $91.59 as of 7/22/2025 7:16:19 AM 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 | 39.60 | 43.25 | 41.43 | % | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 34.50 | 38.20 | 36.35 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 30.15 | 33.30 | 31.73 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 24.50 | 28.35 | 26.43 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 20.60 | 23.35 | 21.98 | 22.78 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 75.00 | 15.60 | 18.40 | 17.00 | % | 0.23 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 77.00 | 13.55 | 16.45 | 15.00 | % | 0.19 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 78.00 | 12.75 | 15.40 | 14.08 | % | 0.18 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 79.00 | 11.40 | 14.50 | 12.95 | % | 0.16 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 10.65 | 13.50 | 12.08 | % | 0.15 | 0 | 0 | 0.85 | 0.92 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 81.00 | 9.75 | 11.80 | 10.78 | % | 0.13 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 82.00 | 8.55 | 11.55 | 10.05 | % | 0.12 | 0 | 0 | 0.77 | 0.89 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 83.00 | 8.30 | 9.60 | 8.95 | % | 0.11 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 84.00 | 7.35 | 9.00 | 8.18 | % | 0.10 | 0 | 0 | 0.55 | 0.86 | 0.03 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 6.80 | 7.95 | 7.38 | 7.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | 0.84 | 0.04 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 86.00 | 5.65 | 6.65 | 6.15 | 7.18 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.50 | 0.81 | 0.04 | -0.06 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 87.00 | 5.20 | 5.80 | 5.50 | % | 0.06 | 0 | 0 | 0.35 | 0.78 | 0.05 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 88.00 | 4.40 | 5.15 | 4.78 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.35 | 0.73 | 0.06 | -0.06 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 89.00 | 3.75 | 4.35 | 4.05 | 3.86 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.67 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 3.15 | 3.30 | 3.23 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.31 | 0.60 | 0.07 | -0.07 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 91.00 | 2.61 | 2.72 | 2.67 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.31 | 0.53 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 92.00 | 2.12 | 2.27 | 2.20 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.31 | 0.46 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 93.00 | 1.69 | 1.80 | 1.75 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.31 | 0.40 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 94.00 | 1.33 | 1.42 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | 0.33 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 95.00 | 1.03 | 1.11 | 1.07 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.30 | 0.27 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 96.00 | 0.78 | 0.86 | 0.82 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.30 | 0.22 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 97.00 | 0.59 | 0.65 | 0.62 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.30 | 0.18 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 98.00 | 0.44 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.30 | 0.14 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 99.00 | 0.33 | 0.38 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | 0.11 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.31 | 0.09 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 101.00 | 0.18 | 0.22 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 102.00 | 0.13 | 0.17 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.30 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 103.00 | 0.01 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | 0.05 | 0.02 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 104.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.30 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.31 | 0.03 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 106.00 | 0.01 | 0.44 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.02 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 107.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 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 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 77.00 | 0.01 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 78.00 | 0.01 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.06 | 0.01 | -0.04 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 79.00 | 0.07 | 0.61 | 0.34 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.18 | 0.23 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.39 | -0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 81.00 | 0.21 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.09 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 82.00 | 0.27 | 0.34 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.11 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 83.00 | 0.35 | 0.42 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.12 | 0.03 | -0.05 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 84.00 | 0.45 | 0.52 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.14 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 85.00 | 0.59 | 0.66 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.34 | -0.16 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 86.00 | 0.76 | 0.82 | 0.79 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | -0.19 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 87.00 | 0.98 | 1.04 | 1.01 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.33 | -0.22 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 88.00 | 1.23 | 1.31 | 1.27 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | -0.27 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 89.00 | 1.55 | 1.70 | 1.63 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.33 | -0.33 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 1.92 | 2.08 | 2.00 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.32 | -0.40 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 91.00 | 2.36 | 2.52 | 2.44 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.32 | -0.47 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 92.00 | 2.77 | 2.95 | 2.86 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 4,001 | 0.31 | -0.54 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 93.00 | 3.40 | 3.55 | 3.48 | 3.28 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.31 | -0.60 | 0.07 | -0.07 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 94.00 | 4.05 | 4.65 | 4.35 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.34 | -0.67 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 95.00 | 4.75 | 5.35 | 5.05 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.33 | -0.73 | 0.06 | -0.06 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 96.00 | 5.50 | 5.65 | 5.58 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.40 | -0.78 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 97.00 | 6.30 | 7.85 | 7.08 | 5.11 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.42 | -0.82 | 0.04 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 98.00 | 6.90 | 9.15 | 8.03 | % | 0.08 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 99.00 | 7.70 | 10.05 | 8.88 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.89 | 0.03 | -0.03 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 7.05 | 11.05 | 9.05 | % | 0.09 | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 101.00 | 8.00 | 12.00 | 10.00 | 6.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.93 | 0.02 | -0.02 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 102.00 | 9.00 | 12.95 | 10.98 | 10.53 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.94 | 0.02 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 103.00 | 9.90 | 13.90 | 11.90 | % | 0.12 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 104.00 | 10.95 | 14.90 | 12.93 | % | 0.12 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 105.00 | 11.95 | 15.80 | 13.88 | % | 0.13 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 106.00 | 12.90 | 17.00 | 14.95 | % | 0.14 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 107.00 | 13.90 | 17.80 | 15.85 | % | 0.15 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 110.00 | 16.90 | 20.75 | 18.83 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 115.00 | 21.90 | 25.75 | 23.83 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 120.00 | 26.95 | 30.80 | 28.88 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 125.00 | 31.90 | 36.00 | 33.95 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 130.00 | 36.90 | 40.90 | 38.90 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |