Options Chain for CONOCOPHILLIPS COM (COP) - $95.34 as of 8/1/2025 3:37:38 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 | 40.70 | 44.85 | 42.78 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 55.00 | 35.70 | 39.80 | 37.75 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 60.00 | 30.75 | 34.75 | 32.75 | % | 0.55 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 25.95 | 28.90 | 27.43 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 20.75 | 24.85 | 22.80 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 16.45 | 19.55 | 18.00 | % | 0.24 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 11.20 | 14.25 | 12.73 | % | 0.16 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 84.00 | 7.85 | 10.95 | 9.40 | % | 0.11 | 0 | 0 | 0.53 | 0.80 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 7.00 | 10.65 | 8.83 | % | 0.10 | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 86.00 | 6.55 | 8.70 | 7.63 | % | 0.09 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 87.00 | 5.35 | 8.35 | 6.85 | % | 0.08 | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 88.00 | 6.25 | 6.90 | 6.58 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 89.00 | 4.55 | 6.85 | 5.70 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 4.95 | 5.55 | 5.25 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 91.00 | 2.69 | 5.00 | 3.85 | % | 0.04 | 0 | 0 | 0.25 | 0.58 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 92.00 | 2.72 | 4.45 | 3.59 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 93.00 | 2.81 | 3.90 | 3.36 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 94.00 | 2.36 | 3.50 | 2.93 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 95.00 | 1.83 | 3.00 | 2.42 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 96.00 | 0.68 | 2.67 | 1.68 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 97.00 | 1.03 | 2.34 | 1.69 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 98.00 | 1.32 | 1.89 | 1.61 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.30 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.47 | 2.28 | 1.38 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 101.00 | 0.70 | 1.27 | 0.99 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.20 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 102.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 104.00 | 0.34 | 2.34 | 1.34 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 106.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.10 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 109.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 0.49 | 2.22 | 1.36 | % | 0.02 | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 84.00 | 0.74 | 1.55 | 1.15 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 1.03 | 2.95 | 1.99 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 86.00 | 0.78 | 2.67 | 1.73 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 87.00 | 1.07 | 2.52 | 1.80 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 88.00 | 1.23 | 2.38 | 1.81 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 89.00 | 1.55 | 3.90 | 2.73 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.86 | 3.10 | 1.98 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 91.00 | 2.23 | 3.45 | 2.84 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 92.00 | 2.87 | 3.90 | 3.39 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 93.00 | 3.90 | 5.80 | 4.85 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 94.00 | 4.00 | 4.95 | 4.48 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 95.00 | 5.00 | 5.50 | 5.25 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 96.00 | 5.65 | 6.20 | 5.93 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 97.00 | 5.35 | 8.10 | 6.73 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 98.00 | 7.00 | 9.15 | 8.08 | % | 0.08 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 99.00 | 6.90 | 9.90 | 8.40 | % | 0.08 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 7.90 | 10.25 | 9.08 | % | 0.09 | 0 | 0 | 0.49 | -0.76 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 101.00 | 8.50 | 11.55 | 10.03 | % | 0.10 | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 102.00 | 8.65 | 12.40 | 10.53 | % | 0.10 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 103.00 | 10.15 | 12.35 | 11.25 | % | 0.11 | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 104.00 | 10.70 | 14.25 | 12.48 | % | 0.12 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 11.30 | 14.70 | 13.00 | % | 0.12 | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 106.00 | 12.25 | 16.00 | 14.13 | % | 0.13 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 107.00 | 13.45 | 16.70 | 15.08 | % | 0.14 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 108.00 | 14.15 | 17.75 | 15.95 | % | 0.15 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 109.00 | 15.15 | 18.45 | 16.80 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 16.25 | 19.80 | 18.03 | % | 0.16 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 115.00 | 21.55 | 24.60 | 23.08 | % | 0.20 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 120.00 | 25.95 | 29.75 | 27.85 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 125.00 | 30.85 | 34.85 | 32.85 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |