Options Chain for CONOCOPHILLIPS COM (COP) - $92.27 as of 5/13/2025 12:44:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.40 | 44.75 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 55.00 | 37.35 | 40.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 60.00 | 32.65 | 34.75 | 39.15 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 11:59:05 AM EST |
| 65.00 | 27.50 | 29.85 | 24.55 | 0.00 | 0.00% | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 11:59:05 AM EST |
| 70.00 | 22.95 | 24.85 | 19.65 | 0.00 | 0.00% | 0 | 14 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 75.00 | 17.25 | 19.90 | 14.45 | 0.00 | 0.00% | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 77.00 | 16.30 | 18.15 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 77.50 | 14.90 | 17.50 | 13.60 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 11:59:05 AM EST |
| 78.00 | 15.30 | 16.80 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 79.00 | 14.75 | 16.50 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:05 AM EST |
| 80.00 | 12.40 | 15.80 | 12.37 | 0.00 | 0.00% | 0 | 119 | 1.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 81.00 | 12.40 | 13.70 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 11:59:05 AM EST |
| 82.00 | 11.40 | 12.85 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:05 AM EST |
| 82.50 | 11.25 | 12.20 | 9.95 | 0.00 | 0.00% | 0 | 423 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 83.00 | 9.70 | 12.10 | 6.75 | 0.00 | 0.00% | 0 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:05 AM EST |
| 84.00 | 9.50 | 11.45 | 10.00 | 0.00 | 0.00% | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 85.00 | 9.00 | 9.55 | 9.00 | +1.40 | +18.43% | 1 | 779 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 86.00 | 7.85 | 8.80 | 4.55 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/13/2025 11:59:05 AM EST |
| 87.00 | 6.55 | 7.45 | 2.73 | 0.00 | 0.00% | 0 | 89 | 0.89 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 11:59:05 AM EST |
| 87.50 | 6.40 | 6.90 | 6.09 | +0.09 | +1.50% | 1 | 1,124 | 0.70 | 0.98 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 88.00 | 5.90 | 6.40 | 6.01 | 0.00 | 0.00% | 0 | 349 | 0.60 | 0.97 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 89.00 | 5.15 | 5.45 | 5.00 | +1.30 | +35.14% | 1 | 456 | 0.61 | 0.94 | 0.04 | -0.06 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 90.00 | 4.25 | 4.45 | 4.55 | +1.52 | +50.17% | 17 | 1,350 | 0.48 | 0.92 | 0.05 | -0.07 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 91.00 | 3.40 | 3.95 | 3.35 | +1.18 | +54.38% | 31 | 257 | 0.39 | 0.84 | 0.07 | -0.12 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 92.00 | 2.57 | 2.86 | 2.66 | +1.01 | +61.22% | 74 | 760 | 0.28 | 0.78 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 92.50 | 2.18 | 2.31 | 2.30 | +1.03 | +81.11% | 59 | 636 | 0.29 | 0.73 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 93.00 | 1.83 | 1.90 | 1.76 | +0.66 | +60.00% | 56 | 236 | 0.34 | 0.68 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 94.00 | 1.19 | 1.33 | 1.25 | +0.56 | +81.16% | 146 | 322 | 0.35 | 0.54 | 0.14 | -0.17 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 95.00 | 0.72 | 0.82 | 0.76 | +0.33 | +76.75% | 168 | 1,792 | 0.33 | 0.40 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 96.00 | 0.39 | 0.47 | 0.51 | +0.27 | +112.50% | 12 | 459 | 0.32 | 0.27 | 0.12 | -0.14 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 97.00 | 0.19 | 0.32 | 0.22 | +0.11 | +100.00% | 22 | 295 | 0.34 | 0.16 | 0.09 | -0.10 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 97.50 | 0.13 | 0.16 | 0.13 | +0.04 | +44.45% | 3 | 1,412 | 0.30 | 0.12 | 0.07 | -0.08 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 98.00 | 0.09 | 0.13 | 0.11 | +0.05 | +83.34% | 3 | 189 | 0.37 | 0.09 | 0.06 | -0.07 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 99.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 141 | 0.46 | 0.04 | 0.03 | -0.04 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 100.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 34 | 4,898 | 0.35 | 0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 101.00 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 102.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:05 AM EST |
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 75 | 2,863 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 110.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 16,764 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 115.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,002 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,881 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 125.00 | 0.00 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 221 | 1.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 130.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3,679 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 11:59:05 AM EST |
| 135.00 | 0.00 | 0.05 | 0.66 | 0.00 | 0.00% | 0 | 94 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 11:59:05 AM EST |
| 140.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:05 AM EST |
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 150.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:05 AM EST |
| 155.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 75 | 2.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 11:59:05 AM EST |
| 160.00 | 0.00 | 0.53 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 165.00 | 0.00 | 0.53 | 0.80 | 0.00 | 0.00% | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 5/13/2025 11:59:05 AM EST |
| 170.00 | 0.00 | 0.53 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 501 | 4.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.61 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 60.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 112 | 3.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 65.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 116 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 797 | 2.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.19 | 0.05 | +0.03 | +150.00% | 10 | 3,503 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 77.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 276 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 77.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 432 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:05 AM EST |
| 78.00 | 0.00 | 0.08 | 0.01 | -0.33 | -97.06% | 16 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 79.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 1 | 2,474 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 81.00 | 0.02 | 0.20 | 0.02 | -0.05 | -71.43% | 14 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 82.00 | 0.01 | 0.19 | 0.03 | +0.01 | +50.00% | 4 | 129 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 82.50 | 0.02 | 0.20 | 0.11 | -0.02 | -15.39% | 4 | 853 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 83.00 | 0.00 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 1,096 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 84.00 | 0.03 | 0.44 | 0.04 | -0.02 | -33.34% | 4 | 603 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 85.00 | 0.03 | 0.59 | 0.05 | -0.07 | -58.34% | 18 | 2,821 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 86.00 | 0.00 | 0.16 | 0.13 | +0.01 | +8.34% | 10 | 578 | 0.65 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 87.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 193 | 0.69 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 87.50 | 0.05 | 0.09 | 0.06 | -0.15 | -71.43% | 24 | 1,179 | 0.47 | -0.02 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 88.00 | 0.00 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 557 | 0.59 | -0.03 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 89.00 | 0.09 | 0.13 | 0.10 | -0.33 | -76.75% | 4 | 321 | 0.41 | -0.06 | 0.04 | -0.06 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 90.00 | 0.14 | 0.19 | 0.16 | -0.43 | -72.89% | 18 | 1,663 | 0.38 | -0.08 | 0.05 | -0.07 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 91.00 | 0.25 | 0.31 | 0.40 | -0.37 | -48.06% | 34 | 82 | 0.34 | -0.16 | 0.07 | -0.12 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 92.00 | 0.34 | 0.47 | 0.44 | -0.82 | -65.08% | 14 | 167 | 0.35 | -0.22 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 92.50 | 0.54 | 0.60 | 0.59 | -0.96 | -61.94% | 18 | 1,066 | 0.29 | -0.27 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 93.00 | 0.68 | 0.75 | 0.74 | -1.06 | -58.89% | 6 | 257 | 0.33 | -0.32 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 94.00 | 1.03 | 1.16 | 1.03 | -1.33 | -56.36% | 50 | 224 | 0.32 | -0.46 | 0.14 | -0.17 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 95.00 | 1.53 | 1.71 | 1.80 | -1.25 | -40.99% | 110 | 1,499 | 0.29 | -0.60 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 96.00 | 2.12 | 2.35 | 3.50 | +0.15 | +4.48% | 1 | 218 | 0.18 | -0.73 | 0.12 | -0.14 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 97.00 | 2.86 | 3.30 | 3.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.84 | 0.09 | -0.10 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 97.50 | 3.40 | 3.90 | 4.85 | 0.00 | 0.00% | 0 | 322 | 0.58 | -0.88 | 0.07 | -0.08 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 98.00 | 3.65 | 4.65 | 4.59 | % | 1 | 0 | 0.91 | -0.91 | 0.06 | -0.07 | 5/13/2025 | 5/13/2025 11:59:05 AM EST | |
| 99.00 | 4.15 | 5.65 | % | 0 | 0 | 0.96 | -0.96 | 0.03 | -0.04 | 5/13/2025 11:59:05 AM EST | |||
| 100.00 | 5.65 | 6.55 | 7.45 | 0.00 | 0.00% | 0 | 460 | 0.58 | -0.98 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 101.00 | 6.15 | 8.00 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 5/13/2025 11:59:05 AM EST | |||
| 102.00 | 6.05 | 9.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 103.00 | 7.60 | 9.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 105.00 | 10.75 | 11.20 | 12.19 | -0.31 | -2.48% | 1 | 1,219 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:05 AM EST |
| 110.00 | 15.45 | 16.55 | 17.70 | 0.00 | 0.00% | 0 | 103 | 1.23 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 115.00 | 20.75 | 21.25 | 22.30 | 0.00 | 0.00% | 0 | 124 | 1.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:05 AM EST |
| 120.00 | 24.80 | 26.85 | 19.67 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 11:59:05 AM EST |
| 125.00 | 30.30 | 31.85 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 11:59:05 AM EST |
| 130.00 | 35.05 | 36.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 135.00 | 40.00 | 41.85 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 140.00 | 44.75 | 47.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 145.00 | 49.85 | 51.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 150.00 | 54.00 | 56.90 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 155.00 | 59.60 | 62.10 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 160.00 | 64.95 | 67.80 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 165.00 | 69.70 | 72.25 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST | |||
| 170.00 | 75.05 | 76.80 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:05 AM EST |