Options Chain for CONOCOPHILLIPS COM (COP) - $97.02 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 53.45 | 56.55 | 55.00 | % | 1.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 50.90 | 55.00 | 52.95 | 38.93 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 48.45 | 52.45 | 50.45 | % | 1.06 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 46.05 | 49.05 | 47.55 | 34.29 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 41.10 | 43.70 | 42.40 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 36.35 | 38.60 | 37.48 | 32.50 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 31.40 | 33.65 | 32.53 | 22.60 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.75 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 27.45 | 28.80 | 28.13 | 20.75 | 0.00 | 0.00% | 0.40 | 0 | 53 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 22.90 | 23.50 | 23.20 | 20.75 | 0.00 | 0.00% | 0.31 | 0 | 116 | 0.49 | 0.98 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 77.50 | 20.40 | 20.85 | 20.63 | 11.43 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.44 | 0.96 | 0.01 | -0.01 | 6/5/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 17.90 | 18.75 | 18.33 | 12.27 | 0.00 | 0.00% | 0.23 | 0 | 118 | 0.36 | 0.94 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 15.65 | 16.15 | 15.90 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.33 | 0.91 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 13.35 | 13.60 | 13.48 | 13.50 | +2.19 | +19.37% | 0.16 | 6 | 257 | 0.33 | 0.87 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 87.50 | 11.05 | 11.65 | 11.35 | 9.09 | 0.00 | 0.00% | 0.13 | 0 | 806 | 0.32 | 0.82 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 9.15 | 9.35 | 9.25 | 9.20 | +0.70 | +8.24% | 0.10 | 7 | 1,133 | 0.30 | 0.76 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 92.50 | 7.25 | 7.45 | 7.35 | 6.60 | -0.15 | -2.23% | 0.08 | 8 | 886 | 0.28 | 0.69 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 5.65 | 5.85 | 5.75 | 5.70 | +0.55 | +10.68% | 0.06 | 126 | 1,043 | 0.29 | 0.61 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 97.50 | 4.25 | 4.40 | 4.33 | 4.27 | +0.41 | +10.63% | 0.04 | 31 | 4,011 | 0.28 | 0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 3.10 | 3.25 | 3.18 | 3.17 | +0.44 | +16.12% | 0.03 | 650 | 16,602 | 0.28 | 0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 1.49 | 1.60 | 1.55 | 1.49 | +0.16 | +12.03% | 0.01 | 85 | 6,126 | 0.28 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 0.50 | 0.76 | 0.63 | 0.64 | +0.09 | +16.37% | 0.01 | 99 | 3,664 | 0.28 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.06 | +25.00% | 0.00 | 40 | 3,153 | 0.28 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.03 | 0.28 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.29 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 240 | 0.29 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 0.34 | 0.17 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 47.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.03 | 0.89 | 0.46 | 0.35 | +0.15 | +75.00% | 0.01 | 14 | 802 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.36 | +0.16 | +80.00% | 0.00 | 14 | 459 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 20 | 628 | 0.36 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 77.50 | 0.10 | 0.35 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.35 | -0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.30 | 1.56 | 0.93 | 0.34 | -0.07 | -17.08% | 0.01 | 8 | 1,808 | 0.36 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 0.38 | 0.50 | 0.44 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,655 | 0.34 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 0.65 | 0.71 | 0.68 | 0.77 | -0.10 | -11.50% | 0.01 | 14 | 2,021 | 0.32 | -0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 87.50 | 0.93 | 1.18 | 1.06 | 1.09 | -0.10 | -8.41% | 0.01 | 4 | 766 | 0.31 | -0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 0.34 | 1.72 | 1.03 | 1.60 | -0.13 | -7.52% | 0.01 | 4 | 3,705 | 0.30 | -0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 92.50 | 2.00 | 2.35 | 2.18 | 2.30 | -0.16 | -6.51% | 0.02 | 89 | 711 | 0.30 | -0.31 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 2.90 | 3.05 | 2.98 | 3.20 | -0.15 | -4.48% | 0.03 | 21 | 1,037 | 0.28 | -0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 97.50 | 3.95 | 4.10 | 4.03 | 4.20 | -0.29 | -6.46% | 0.04 | 36 | 299 | 0.29 | -0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 5.25 | 5.50 | 5.38 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 988 | 0.28 | -0.58 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 8.70 | 9.30 | 9.00 | 15.55 | 0.00 | 0.00% | 0.09 | 0 | 693 | 0.27 | -0.76 | 0.03 | -0.03 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 12.75 | 13.15 | 12.95 | 13.95 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.29 | -0.88 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 17.55 | 18.00 | 17.78 | 20.66 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.32 | -0.94 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 22.40 | 22.85 | 22.63 | 36.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 4/10/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 26.85 | 29.55 | 28.20 | 26.44 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 31.85 | 34.50 | 33.18 | 27.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 36.35 | 39.50 | 37.93 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 140.00 | 40.85 | 44.40 | 42.63 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 46.25 | 49.50 | 47.88 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 51.30 | 54.45 | 52.88 | 37.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 56.45 | 59.45 | 57.95 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 60.95 | 64.50 | 62.73 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 165.00 | 66.20 | 69.40 | 67.80 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 170.00 | 70.60 | 74.40 | 72.50 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |