Options Chain for CONOCOPHILLIPS COM (COP) - $102.82 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 30.65 | 34.55 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 75.00 | 25.60 | 29.55 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 76.00 | 24.60 | 28.55 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 23.55 | 27.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 78.00 | 22.60 | 26.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 79.00 | 22.35 | 24.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 20.75 | 24.35 | 22.25 | -0.77 | -3.35% | 1 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 19.80 | 23.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 82.00 | 18.65 | 22.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 83.00 | 17.70 | 21.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 84.00 | 16.75 | 20.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 85.00 | 15.80 | 19.20 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 86.00 | 14.95 | 18.50 | 17.15 | 0.00 | 0.00% | 0 | 25 | 0.79 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 87.00 | 13.70 | 17.55 | 4.55 | 0.00 | 0.00% | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:08 PM EST |
| 88.00 | 12.65 | 15.90 | 7.40 | 0.00 | 0.00% | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 89.00 | 11.90 | 15.35 | 13.80 | 0.00 | 0.00% | 0 | 20 | 0.66 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 11.35 | 14.35 | 13.52 | 0.00 | 0.00% | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 10.50 | 13.40 | 10.97 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 92.00 | 9.05 | 12.40 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.98 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 8.45 | 10.70 | 8.92 | +1.50 | +20.22% | 3 | 25 | 0.56 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 6.75 | 9.95 | 6.07 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.96 | 0.02 | -0.04 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 6.45 | 9.50 | 7.62 | -0.46 | -5.70% | 1 | 92 | 0.58 | 0.95 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 5.30 | 8.45 | 6.59 | +0.47 | +7.68% | 61 | 68 | 0.48 | 0.93 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 5.25 | 6.70 | 5.73 | -0.41 | -6.68% | 10 | 186 | 0.49 | 0.90 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 3.70 | 5.25 | 4.84 | -0.14 | -2.82% | 21 | 141 | 0.23 | 0.86 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 3.45 | 4.40 | 3.91 | -0.34 | -8.00% | 9 | 246 | 0.30 | 0.81 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 1.38 | 4.05 | 3.25 | -0.25 | -7.15% | 52 | 417 | 0.31 | 0.74 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 1.86 | 2.94 | 2.08 | -1.57 | -43.02% | 29 | 575 | 0.28 | 0.65 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 1.72 | 1.94 | 1.78 | -0.01 | -0.56% | 99 | 85 | 0.28 | 0.55 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 1.21 | 1.30 | 1.34 | -0.18 | -11.85% | 112 | 121 | 0.27 | 0.45 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 0.79 | 0.87 | 0.86 | -0.12 | -12.25% | 58 | 284 | 0.26 | 0.34 | 0.10 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 0.49 | 0.57 | 0.58 | -0.01 | -1.70% | 69 | 488 | 0.26 | 0.25 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 0.30 | 0.36 | 0.37 | +0.02 | +5.72% | 88 | 332 | 0.26 | 0.17 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 107.00 | 0.18 | 0.23 | 0.18 | -0.08 | -30.77% | 46 | 752 | 0.26 | 0.11 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 108.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 7 | 121 | 0.26 | 0.07 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 109.00 | 0.05 | 0.11 | 0.05 | -0.04 | -44.45% | 108 | 227 | 0.27 | 0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 110.00 | 0.02 | 0.09 | 0.05 | -0.03 | -37.50% | 13 | 163 | 0.28 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 111.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 112.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 113.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 114.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 116.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 118.00 | % | 0 | 0 | EST | |||||||||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 76.00 | 0.00 | 0.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 78.00 | 0.00 | 0.48 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 81.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 82.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 83.00 | 0.00 | 0.08 | 0.92 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:08 PM EST |
| 84.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 86.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 87.00 | 0.02 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 88.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.09 | 0.08 | +0.01 | +14.29% | 11 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 91.00 | 0.00 | 0.09 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 12 | 35 | 0.37 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 93.00 | 0.01 | 0.11 | 0.03 | -0.03 | -50.00% | 1 | 108 | 0.36 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 94.00 | 0.03 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 81 | 0.34 | -0.04 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 95.00 | 0.08 | 0.12 | 0.13 | +0.04 | +44.45% | 14 | 98 | 0.33 | -0.05 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 96.00 | 0.12 | 0.17 | 0.18 | +0.04 | +28.58% | 1 | 61 | 0.32 | -0.07 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 97.00 | 0.17 | 0.23 | 0.21 | +0.05 | +31.25% | 14 | 82 | 0.31 | -0.10 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 98.00 | 0.28 | 0.33 | 0.29 | +0.14 | +93.34% | 134 | 58 | 0.30 | -0.14 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 99.00 | 0.43 | 0.50 | 0.46 | -0.01 | -2.13% | 25 | 1,652 | 0.29 | -0.19 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 100.00 | 0.63 | 0.69 | 0.66 | +0.12 | +22.23% | 46 | 166 | 0.28 | -0.26 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 101.00 | 0.91 | 1.00 | 0.87 | +0.04 | +4.82% | 44 | 128 | 0.28 | -0.35 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 102.00 | 1.30 | 1.39 | 1.50 | +0.22 | +17.19% | 43 | 138 | 0.27 | -0.45 | 0.10 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 103.00 | 1.71 | 1.88 | 1.78 | -0.02 | -1.12% | 23 | 42 | 0.26 | -0.55 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 104.00 | 1.36 | 4.30 | 2.40 | +0.61 | +34.08% | 3 | 17 | 0.34 | -0.66 | 0.10 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 105.00 | 2.31 | 4.75 | 3.50 | +1.39 | +65.88% | 1 | 12 | 0.30 | -0.75 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 106.00 | 3.40 | 4.25 | 3.55 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.83 | 0.07 | -0.07 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 107.00 | 4.45 | 5.85 | 4.80 | % | 3 | 0 | 0.29 | -0.89 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 108.00 | 4.00 | 7.45 | % | 0 | 0 | 0.49 | -0.93 | 0.04 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 109.00 | 6.25 | 7.30 | % | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 110.00 | 6.25 | 9.40 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 111.00 | 7.15 | 10.45 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 112.00 | 7.70 | 11.45 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 113.00 | 8.60 | 12.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 114.00 | 9.70 | 13.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 115.00 | 10.60 | 14.45 | 15.75 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:08 PM EST |
| 116.00 | 11.65 | 15.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 117.00 | 12.75 | 16.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 118.00 | % | 0 | 0 | EST | |||||||||
| 120.00 | 15.55 | 19.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 125.00 | 20.70 | 24.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 130.00 | 25.55 | 29.45 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 135.00 | 30.55 | 34.45 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 35.55 | 39.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 40.55 | 44.45 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |