Options Chain for CONOCOPHILLIPS COM (COP) - $94.78 as of 8/22/2025 3:35:41 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 | 46.50 | 48.80 | 47.65 | % | 0.95 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 41.55 | 43.75 | 42.65 | % | 0.78 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 36.60 | 38.75 | 37.68 | 37.90 | % | 0.63 | 2 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 65.00 | 31.55 | 33.80 | 32.68 | 32.92 | % | 0.50 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 70.00 | 26.55 | 28.75 | 27.65 | % | 0.39 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 21.65 | 23.80 | 22.73 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 16.60 | 18.80 | 17.70 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 15.60 | 17.60 | 16.60 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 82.00 | 14.35 | 16.30 | 15.33 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 83.00 | 13.30 | 15.85 | 14.58 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 84.00 | 12.60 | 13.95 | 13.28 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 11.60 | 13.20 | 12.40 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 86.00 | 10.15 | 12.45 | 11.30 | 10.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 9.60 | 11.35 | 10.48 | 9.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 8.40 | 9.65 | 9.03 | 6.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.99 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 7.15 | 8.70 | 7.93 | 5.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 6.70 | 7.55 | 7.13 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.97 | 0.02 | -0.04 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 5.80 | 6.90 | 6.35 | 6.25 | +2.05 | +48.81% | 0.07 | 1 | 10 | 0.58 | 0.94 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 4.95 | 5.95 | 5.45 | 5.17 | +2.28 | +78.90% | 0.06 | 18 | 24 | 0.39 | 0.91 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 4.05 | 4.20 | 4.13 | 4.45 | +2.23 | +100.45% | 0.04 | 7 | 68 | 0.24 | 0.86 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 94.00 | 3.20 | 3.35 | 3.28 | 3.37 | +1.25 | +58.97% | 0.03 | 13 | 129 | 0.25 | 0.80 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 2.41 | 2.55 | 2.48 | 2.52 | +0.98 | +63.64% | 0.03 | 48 | 528 | 0.24 | 0.72 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 96.00 | 1.74 | 1.93 | 1.84 | 1.74 | +0.66 | +61.12% | 0.02 | 142 | 241 | 0.25 | 0.62 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.00 | 1.16 | 1.35 | 1.26 | 1.20 | +0.54 | +81.82% | 0.01 | 346 | 1,577 | 0.24 | 0.50 | 0.13 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 98.00 | 0.75 | 0.82 | 0.79 | 0.85 | +0.39 | +84.79% | 0.01 | 296 | 340 | 0.23 | 0.37 | 0.12 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 99.00 | 0.44 | 0.51 | 0.48 | 0.52 | +0.32 | +160.00% | 0.00 | 74 | 246 | 0.23 | 0.26 | 0.11 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 461 | 281 | 0.23 | 0.17 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 101.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 28 | 92 | 0.24 | 0.11 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 102.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 46 | 787 | 0.24 | 0.07 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 103.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 202 | 0.24 | 0.04 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 104.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 50 | 0.39 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 20 | 298 | 0.35 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 106.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 1.26 | 0.63 | 0.03 | % | 0.01 | 1 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 | 4.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.46 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 18 | 63 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 86.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.14 | -93.34% | 0.00 | 25 | 47 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 0.02 | 0.20 | 0.11 | 0.06 | -0.09 | -60.00% | 0.00 | 46 | 51 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 0.02 | 0.20 | 0.11 | 0.08 | -0.11 | -57.90% | 0.00 | 21 | 67 | 0.40 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 0.06 | 0.14 | 0.10 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 58 | 0.37 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 25 | 2,127 | 0.34 | -0.03 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.29 | -70.74% | 0.00 | 11 | 189 | 0.31 | -0.06 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.52 | -73.24% | 0.00 | 48 | 97 | 0.31 | -0.09 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 0.25 | 0.79 | 0.52 | 0.28 | -0.61 | -68.54% | 0.01 | 43 | 96 | 0.36 | -0.14 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 94.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.84 | -67.75% | 0.00 | 111 | 263 | 0.27 | -0.20 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 0.59 | 0.66 | 0.63 | 0.61 | -1.10 | -64.33% | 0.01 | 57 | 184 | 0.26 | -0.28 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 96.00 | 0.90 | 0.98 | 0.94 | 0.90 | -2.11 | -70.10% | 0.01 | 35 | 23 | 0.25 | -0.38 | 0.11 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.00 | 1.29 | 1.41 | 1.35 | 1.36 | -1.12 | -45.17% | 0.01 | 40 | 64 | 0.24 | -0.50 | 0.13 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 98.00 | 1.89 | 2.07 | 1.98 | 1.89 | -2.46 | -56.56% | 0.02 | 48 | 44 | 0.25 | -0.63 | 0.12 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 99.00 | 2.50 | 2.79 | 2.65 | % | 0.03 | 0 | 0 | 0.25 | -0.74 | 0.11 | -0.08 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 3.25 | 3.55 | 3.40 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.23 | -0.83 | 0.08 | -0.06 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 101.00 | 4.05 | 5.25 | 4.65 | % | 0.05 | 0 | 0 | 0.51 | -0.89 | 0.06 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 102.00 | 5.00 | 6.00 | 5.50 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | -0.93 | 0.04 | -0.03 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 103.00 | 5.95 | 7.75 | 6.85 | % | 0.07 | 0 | 0 | 0.73 | -0.96 | 0.03 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 104.00 | 6.95 | 9.15 | 8.05 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 8.00 | 9.55 | 8.78 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 106.00 | 9.00 | 10.95 | 9.98 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 107.00 | 10.00 | 11.45 | 10.73 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 108.00 | 11.00 | 12.90 | 11.95 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 109.00 | 12.00 | 13.80 | 12.90 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 13.00 | 14.80 | 13.90 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 17.95 | 19.90 | 18.93 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 22.95 | 24.95 | 23.95 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 28.00 | 29.90 | 28.95 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 32.95 | 35.05 | 34.00 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |