Options Chain for CONOCOPHILLIPS COM (COP) - $107.45 as of 9/6/2024 3:34:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.15 | 53.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 60.00 | 44.20 | 48.20 | 50.43 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 39.20 | 43.15 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 70.00 | 34.25 | 38.15 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 29.20 | 33.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 24.60 | 28.10 | 42.81 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 19.30 | 22.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 14.15 | 16.95 | 20.50 | 0.00 | 0.00% | 0 | 26 | 0.97 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 10.15 | 11.65 | 15.55 | 0.00 | 0.00% | 0 | 48 | 0.49 | 0.96 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 98.00 | 8.15 | 8.70 | % | 0 | 0 | 0.42 | 0.91 | 0.03 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 99.00 | 5.55 | 7.70 | % | 0 | 0 | 0.28 | 0.88 | 0.03 | -0.06 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 6.65 | 6.80 | 7.34 | -1.16 | -13.65% | 20 | 150 | 0.30 | 0.85 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 101.00 | 5.80 | 5.95 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.81 | 0.04 | -0.07 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 102.00 | 4.95 | 5.10 | % | 0 | 0 | 0.29 | 0.77 | 0.05 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 103.00 | 3.55 | 4.35 | % | 0 | 0 | 0.30 | 0.72 | 0.06 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 104.00 | 3.50 | 3.65 | 4.05 | % | 20 | 0 | 0.27 | 0.66 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST | |
| 105.00 | 2.91 | 2.96 | 2.97 | -1.14 | -27.74% | 560 | 636 | 0.27 | 0.60 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 106.00 | 2.32 | 2.38 | 2.18 | -1.69 | -43.67% | 195 | 42 | 0.27 | 0.53 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 107.00 | 1.82 | 1.88 | 1.76 | -1.24 | -41.34% | 123 | 27 | 0.26 | 0.46 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 108.00 | 1.39 | 1.45 | 1.42 | -0.98 | -40.84% | 31 | 72 | 0.26 | 0.38 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 109.00 | 1.03 | 1.10 | 1.12 | -0.73 | -39.46% | 4 | 138 | 0.26 | 0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.76 | 0.82 | 0.83 | -0.65 | -43.92% | 1,394 | 2,487 | 0.26 | 0.25 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 111.00 | 0.54 | 0.60 | 0.54 | -0.52 | -49.06% | 33 | 512 | 0.25 | 0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 112.00 | 0.38 | 0.43 | 0.45 | -0.59 | -56.74% | 5 | 318 | 0.25 | 0.15 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 113.00 | 0.26 | 0.31 | 0.31 | -0.25 | -44.65% | 67 | 351 | 0.25 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 114.00 | 0.18 | 0.23 | 0.22 | -0.18 | -45.00% | 96 | 327 | 0.26 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 0.15 | 0.17 | 0.16 | -0.14 | -46.67% | 118 | 5,003 | 0.27 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 116.00 | 0.08 | 0.13 | 0.11 | -0.12 | -52.18% | 22 | 431 | 0.26 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 117.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 338 | 0.28 | 0.04 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 118.00 | 0.03 | 0.28 | 0.15 | -0.98 | -86.73% | 2 | 61 | 0.31 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 119.00 | 0.02 | 0.26 | 0.06 | -0.40 | -86.96% | 2 | 76 | 0.32 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.05 | 0.25 | 0.05 | -0.02 | -28.58% | 48 | 7,027 | 0.36 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 121.00 | 0.01 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 122.00 | 0.01 | 0.23 | 0.13 | -0.34 | -72.34% | 10 | 297 | 0.36 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 6,706 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 2,753 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.08 | +0.05 | +166.67% | 1 | 2,774 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,145 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.82 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,562 | 1.14 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 36 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.56 | 0.26 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.54 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.54 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.53 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 710 | 1.55 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 3,005 | 1.34 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.01 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 702 | 0.74 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.01 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 153 | 0.95 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 3,484 | 0.41 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.05 | 0.35 | 0.14 | +0.02 | +16.67% | 6 | 489 | 0.36 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 98.00 | 0.25 | 0.31 | 0.27 | +0.16 | +145.46% | 12 | 8 | 0.31 | -0.09 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 99.00 | 0.33 | 0.39 | 0.21 | +0.06 | +40.00% | 1 | 19 | 0.31 | -0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.45 | 0.50 | 0.48 | +0.18 | +60.00% | 27 | 2,552 | 0.30 | -0.15 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 101.00 | 0.47 | 0.64 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.19 | 0.04 | -0.07 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 102.00 | 0.73 | 0.82 | 0.26 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.23 | 0.05 | -0.08 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 103.00 | 0.95 | 1.05 | 1.10 | +0.56 | +103.71% | 1 | 96 | 0.28 | -0.28 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 104.00 | 1.25 | 1.36 | 1.37 | +0.47 | +52.23% | 2 | 24 | 0.27 | -0.34 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 1.63 | 1.71 | 1.62 | +0.48 | +42.11% | 23 | 3,333 | 0.27 | -0.40 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 106.00 | 2.06 | 2.14 | 2.11 | +0.90 | +74.38% | 130 | 125 | 0.27 | -0.47 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 107.00 | 2.56 | 2.65 | 2.67 | +0.72 | +36.93% | 9 | 68 | 0.26 | -0.54 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 108.00 | 3.10 | 3.25 | 3.14 | +1.24 | +65.27% | 6 | 51 | 0.26 | -0.62 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 109.00 | 3.75 | 3.95 | 3.80 | +1.12 | +41.80% | 22 | 221 | 0.27 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 4.50 | 5.30 | 4.55 | +1.35 | +42.19% | 58 | 5,214 | 0.31 | -0.75 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 111.00 | 5.25 | 5.90 | 2.97 | 0.00 | 0.00% | 0 | 112 | 0.50 | -0.81 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 112.00 | 6.10 | 6.75 | 5.98 | +2.43 | +68.46% | 2 | 117 | 0.27 | -0.85 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 113.00 | 7.00 | 8.85 | 5.30 | 0.00 | 0.00% | 0 | 343 | 0.25 | -0.88 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 114.00 | 6.95 | 9.90 | 7.10 | +1.65 | +30.28% | 3 | 70 | 0.31 | -0.91 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 6.95 | 11.00 | 9.22 | +3.37 | +57.61% | 3 | 1,161 | 0.38 | -0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 116.00 | 9.65 | 11.25 | % | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 117.00 | 10.60 | 12.65 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.96 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 118.00 | 10.35 | 13.20 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 119.00 | 11.05 | 13.65 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 13.30 | 14.60 | 14.20 | +1.87 | +15.17% | 300 | 212 | 0.72 | -0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 121.00 | 13.00 | 15.95 | 12.70 | % | 1 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST | |
| 122.00 | 13.80 | 16.40 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 17.55 | 20.95 | 18.87 | +1.54 | +8.89% | 94 | 33 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 22.25 | 24.50 | 23.87 | +1.54 | +6.90% | 394 | 183 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 27.00 | 30.35 | 26.99 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 32.15 | 35.95 | 32.01 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 37.00 | 40.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 150.00 | 42.00 | 45.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 155.00 | 47.10 | 50.95 | 22.19 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 52.10 | 55.95 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 57.00 | 60.95 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 62.00 | 65.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 67.10 | 70.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 180.00 | 72.00 | 75.95 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 77.10 | 80.95 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 82.10 | 85.95 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 87.10 | 90.95 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 92.10 | 95.95 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |