Options Chain for CONOCOPHILLIPS COM (COP) - $95.28 as of 8/13/2025 7:16:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.75 | 47.05 | 45.40 | % | 0.91 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 38.75 | 42.40 | 40.58 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 33.75 | 37.60 | 35.68 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 65.00 | 28.75 | 32.60 | 30.68 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 70.00 | 23.75 | 27.20 | 25.48 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 75.00 | 18.75 | 22.20 | 20.48 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 13.95 | 17.15 | 15.55 | % | 0.19 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 82.00 | 13.55 | 15.05 | 14.30 | % | 0.17 | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 83.00 | 11.90 | 14.10 | 13.00 | % | 0.16 | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 84.00 | 11.70 | 12.45 | 12.08 | % | 0.14 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 10.85 | 11.55 | 11.20 | 12.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.28 | 0.87 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 86.00 | 10.00 | 10.70 | 10.35 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 87.00 | 9.20 | 9.75 | 9.48 | % | 0.11 | 0 | 0 | 0.29 | 0.85 | 0.03 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 88.00 | 7.65 | 9.05 | 8.35 | % | 0.09 | 0 | 0 | 0.24 | 0.84 | 0.03 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 89.00 | 7.60 | 8.00 | 7.80 | 6.90 | % | 0.09 | 1 | 0 | 0.28 | 0.82 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 90.00 | 6.95 | 7.25 | 7.10 | % | 0.08 | 0 | 0 | 0.29 | 0.78 | 0.04 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 91.00 | 6.25 | 6.50 | 6.38 | 5.63 | % | 0.07 | 1 | 0 | 0.28 | 0.74 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 92.00 | 5.60 | 5.85 | 5.73 | % | 0.06 | 0 | 0 | 0.28 | 0.70 | 0.05 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 93.00 | 4.95 | 6.00 | 5.48 | 4.60 | +0.60 | +15.00% | 0.06 | 2 | 13 | 0.28 | 0.65 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 94.00 | 4.35 | 4.55 | 4.45 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.59 | 0.05 | -0.03 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 3.41 | -0.21 | -5.81% | 0.04 | 6 | 5 | 0.27 | 0.54 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 96.00 | 2.64 | 3.45 | 3.05 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.25 | 0.50 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 97.00 | 2.80 | 3.05 | 2.93 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.46 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 98.00 | 2.41 | 2.56 | 2.49 | 2.35 | % | 0.03 | 1 | 0 | 0.27 | 0.42 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 99.00 | 2.04 | 2.37 | 2.21 | 1.72 | -0.21 | -10.89% | 0.02 | 9 | 9 | 0.27 | 0.39 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 100.00 | 1.70 | 2.33 | 2.02 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.36 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 101.00 | 1.41 | 1.61 | 1.51 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.35 | 0.03 | -0.05 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 102.00 | 1.17 | 2.37 | 1.77 | 0.97 | -0.01 | -1.02% | 0.02 | 6 | 6 | 0.31 | 0.31 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 103.00 | 0.95 | 1.14 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.30 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 0.99 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.29 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.82 | 0.41 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.28 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.72 | 0.36 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.26 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.25 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.30 | 0.22 | 0.02 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.02 | 8/13/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.42 | 0.21 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | -0.07 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 82.00 | 0.24 | 0.51 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.08 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.67 | 0.34 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.10 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 0.60 | 0.75 | 0.68 | 0.82 | +0.10 | +13.89% | 0.01 | 5 | 8 | 0.31 | -0.13 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 86.00 | 0.72 | 0.89 | 0.81 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 87.00 | 0.85 | 1.05 | 0.95 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.03 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 88.00 | 0.00 | 1.24 | 0.62 | 1.35 | +0.13 | +10.66% | 0.01 | 2 | 6 | 0.31 | -0.16 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 89.00 | 1.05 | 1.43 | 1.24 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.18 | 0.04 | -0.02 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 1.39 | 1.66 | 1.53 | 1.79 | -0.03 | -1.65% | 0.02 | 3 | 6 | 0.29 | -0.22 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 91.00 | 1.41 | 2.10 | 1.76 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.04 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 92.00 | 2.05 | 2.43 | 2.24 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.05 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 93.00 | 2.32 | 2.58 | 2.45 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.35 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 94.00 | 2.71 | 2.98 | 2.85 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.05 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 3.20 | 3.45 | 3.33 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.46 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 96.00 | 3.70 | 3.95 | 3.83 | % | 0.04 | 0 | 0 | 0.27 | -0.50 | 0.05 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 97.00 | 4.25 | 4.45 | 4.35 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 98.00 | 4.85 | 5.05 | 4.95 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 99.00 | 5.20 | 5.70 | 5.45 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 6.15 | 6.35 | 6.25 | 7.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.64 | 0.04 | -0.04 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 101.00 | 6.85 | 7.15 | 7.00 | % | 0.07 | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 102.00 | 6.55 | 7.90 | 7.23 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.03 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 103.00 | 8.45 | 8.70 | 8.58 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 104.00 | 9.00 | 9.75 | 9.38 | % | 0.09 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 9.90 | 10.65 | 10.28 | % | 0.10 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 106.00 | 10.75 | 12.40 | 11.58 | % | 0.11 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 107.00 | 11.75 | 12.40 | 12.08 | % | 0.11 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 13.35 | 15.35 | 14.35 | % | 0.13 | 0 | 0 | 0.24 | -0.78 | 0.02 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 18.05 | 22.00 | 20.03 | % | 0.17 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 23.55 | 26.95 | 25.25 | % | 0.21 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 28.75 | 31.90 | 30.33 | % | 0.24 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:52 PM EST |