Options Chain for CONOCOPHILLIPS COM (COP) - $95.62 as of 7/25/2025 4:04:10 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 | 43.15 | 47.05 | 45.10 | % | 0.90 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 55.00 | 38.30 | 42.05 | 40.18 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 60.00 | 33.35 | 37.10 | 35.23 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 65.00 | 28.35 | 32.05 | 30.20 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 70.00 | 23.75 | 26.00 | 24.88 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 75.00 | 19.55 | 21.20 | 20.38 | % | 0.27 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 80.00 | 14.25 | 16.50 | 15.38 | % | 0.19 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 81.00 | 13.25 | 15.40 | 14.33 | % | 0.18 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 82.00 | 12.75 | 14.05 | 13.40 | % | 0.16 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 83.00 | 10.90 | 14.10 | 12.50 | % | 0.15 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 84.00 | 9.85 | 13.15 | 11.50 | % | 0.14 | 0 | 0 | 0.56 | 0.89 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 85.00 | 9.30 | 12.00 | 10.65 | % | 0.13 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 86.00 | 8.25 | 11.40 | 9.83 | % | 0.11 | 0 | 0 | 0.52 | 0.84 | 0.03 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 87.00 | 8.00 | 10.25 | 9.13 | % | 0.10 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 88.00 | 7.30 | 8.95 | 8.13 | % | 0.09 | 0 | 0 | 0.49 | 0.78 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 89.00 | 5.80 | 8.85 | 7.33 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 90.00 | 6.30 | 7.00 | 6.65 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.03 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 91.00 | 5.00 | 6.95 | 5.98 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 92.00 | 4.85 | 5.60 | 5.23 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 93.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 94.00 | 3.75 | 4.35 | 4.05 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 95.00 | 2.25 | 4.00 | 3.13 | 3.74 | -0.36 | -8.78% | 0.03 | 2 | 3 | 0.25 | 0.51 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 96.00 | 2.74 | 3.30 | 3.02 | % | 0.03 | 0 | 0 | 0.28 | 0.47 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 97.00 | 1.10 | 2.98 | 2.04 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 98.00 | 1.89 | 2.46 | 2.18 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 99.00 | 1.62 | 2.12 | 1.87 | 1.50 | % | 0.02 | 1 | 0 | 0.28 | 0.34 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 100.00 | 1.20 | 1.79 | 1.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.27 | 0.30 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 3:59:55 PM EST |
| 101.00 | 1.11 | 1.53 | 1.32 | 1.38 | % | 0.01 | 1 | 0 | 0.36 | 0.27 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 102.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.44 | 0.24 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 103.00 | 0.54 | 2.48 | 1.51 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.18 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 105.00 | 0.45 | 2.13 | 1.29 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 106.00 | 0.37 | 1.94 | 1.16 | 0.55 | 0.00 | 0.00% | 0.01 | 6 | 8 | 0.50 | 0.13 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 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 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 85.00 | 0.55 | 2.77 | 1.66 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.03 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 87.00 | 0.61 | 2.37 | 1.49 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 89.00 | 0.66 | 2.48 | 1.57 | % | 0.02 | 0 | 0 | 0.46 | -0.25 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 90.00 | 0.27 | 2.56 | 1.42 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 91.00 | 1.71 | 2.97 | 2.34 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 92.00 | 0.65 | 2.82 | 1.74 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 93.00 | 2.41 | 3.15 | 2.78 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 94.00 | 2.00 | 3.85 | 2.93 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 95.00 | 2.32 | 3.95 | 3.14 | % | 0.03 | 0 | 0 | 0.24 | -0.49 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 96.00 | 4.05 | 4.55 | 4.30 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 97.00 | 4.45 | 5.25 | 4.85 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 98.00 | 5.20 | 5.75 | 5.48 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 99.00 | 5.75 | 6.45 | 6.10 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 100.00 | 6.65 | 7.15 | 6.90 | % | 0.07 | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 101.00 | 7.40 | 8.10 | 7.75 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.04 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 102.00 | 8.15 | 8.80 | 8.48 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 103.00 | 7.35 | 11.25 | 9.30 | % | 0.09 | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 104.00 | 8.25 | 11.45 | 9.85 | % | 0.09 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 105.00 | 9.70 | 11.55 | 10.63 | % | 0.10 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 106.00 | 10.80 | 13.15 | 11.98 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 107.00 | 11.25 | 13.95 | 12.60 | % | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 110.00 | 14.35 | 16.85 | 15.60 | % | 0.14 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 115.00 | 19.25 | 21.90 | 20.58 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 120.00 | 23.55 | 27.35 | 25.45 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 125.00 | 28.50 | 32.30 | 30.40 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST |