Options Chain for CONOCOPHILLIPS COM (COP) - $95.23 as of 10/8/2025 3:54:19 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 | 43.35 | 45.90 | 44.63 | % | 0.89 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 55.00 | 38.20 | 40.90 | 39.55 | 39.89 | 0.00 | 0.00% | 0.72 | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 33.50 | 35.90 | 34.70 | 34.91 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 65.00 | 28.35 | 30.90 | 29.63 | % | 0.46 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 70.00 | 23.60 | 25.90 | 24.75 | % | 0.35 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 75.00 | 18.55 | 21.00 | 19.78 | % | 0.26 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 80.00 | 13.85 | 14.40 | 14.13 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 81.00 | 12.85 | 13.40 | 13.13 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 82.00 | 12.00 | 12.40 | 12.20 | 12.20 | -0.85 | -6.52% | 0.15 | 1 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 83.00 | 10.85 | 11.35 | 11.10 | 12.51 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:08 PM EST |
| 84.00 | 9.85 | 10.25 | 10.05 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 85.00 | 8.85 | 9.40 | 9.13 | 10.65 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 86.00 | 7.85 | 8.25 | 8.05 | 9.34 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:08 PM EST |
| 87.00 | 6.90 | 7.40 | 7.15 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.81 | 0.99 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 88.00 | 6.05 | 6.40 | 6.23 | 6.00 | -0.60 | -9.10% | 0.07 | 2 | 27 | 0.58 | 0.98 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 89.00 | 5.00 | 5.40 | 5.20 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.63 | 0.96 | 0.03 | -0.05 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 90.00 | 3.95 | 4.30 | 4.13 | 4.82 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.43 | 0.92 | 0.05 | -0.10 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 91.00 | 2.96 | 3.50 | 3.23 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | 0.87 | 0.08 | -0.16 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 92.00 | 2.32 | 2.44 | 2.38 | 2.67 | +0.28 | +11.72% | 0.03 | 13 | 139 | 0.36 | 0.80 | 0.12 | -0.19 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 93.00 | 1.56 | 1.63 | 1.60 | 1.80 | -0.26 | -12.63% | 0.02 | 340 | 218 | 0.35 | 0.67 | 0.16 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 94.00 | 0.95 | 1.01 | 0.98 | 0.88 | -0.49 | -35.77% | 0.01 | 89 | 189 | 0.34 | 0.50 | 0.18 | -0.23 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 95.00 | 0.52 | 0.57 | 0.55 | 0.53 | -0.73 | -57.94% | 0.01 | 190 | 642 | 0.34 | 0.33 | 0.16 | -0.21 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 96.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.39 | -59.10% | 0.00 | 49 | 481 | 0.35 | 0.21 | 0.12 | -0.18 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 97.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.31 | -72.10% | 0.00 | 143 | 389 | 0.36 | 0.13 | 0.08 | -0.14 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 98.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 132 | 532 | 0.38 | 0.07 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 99.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 627 | 0.40 | 0.04 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 1,361 | 0.44 | 0.02 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 101.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 11 | 448 | 0.57 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 207 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 103.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 104.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 106.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 108.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 109.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:08 PM EST |
| 111.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 125.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 130.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 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 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:08 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 83.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 84.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 17 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 86.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 87.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 70 | 0.53 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 112 | 0.44 | -0.02 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 89.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 19 | 57 | 0.42 | -0.04 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 90.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 29 | 191 | 0.38 | -0.08 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 91.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 2,246 | 2,654 | 0.36 | -0.13 | 0.08 | -0.16 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 92.00 | 0.23 | 0.28 | 0.26 | 0.28 | +0.07 | +33.34% | 0.00 | 82 | 879 | 0.34 | -0.20 | 0.12 | -0.19 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 93.00 | 0.46 | 0.51 | 0.49 | 0.49 | +0.13 | +36.12% | 0.01 | 275 | 1,098 | 0.33 | -0.33 | 0.16 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 94.00 | 0.84 | 0.90 | 0.87 | 0.90 | +0.28 | +45.17% | 0.01 | 107 | 787 | 0.33 | -0.50 | 0.18 | -0.23 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 95.00 | 1.40 | 1.47 | 1.44 | 1.69 | +0.24 | +16.56% | 0.02 | 51 | 244 | 0.32 | -0.67 | 0.16 | -0.21 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 96.00 | 2.13 | 2.22 | 2.18 | 2.82 | +0.95 | +50.81% | 0.02 | 9 | 113 | 0.32 | -0.79 | 0.12 | -0.18 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 97.00 | 2.84 | 3.15 | 3.00 | 3.10 | -0.30 | -8.83% | 0.03 | 3 | 63 | 0.33 | -0.87 | 0.08 | -0.14 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 98.00 | 3.75 | 4.10 | 3.93 | 4.29 | +0.10 | +2.39% | 0.04 | 2 | 26 | 0.46 | -0.93 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 99.00 | 4.70 | 5.25 | 4.98 | 5.27 | +0.08 | +1.55% | 0.05 | 1 | 34 | 0.54 | -0.96 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 100.00 | 5.85 | 6.20 | 6.03 | 5.73 | +0.81 | +16.47% | 0.06 | 3 | 30 | 0.65 | -0.98 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 101.00 | 6.70 | 7.20 | 6.95 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 102.00 | 7.65 | 8.25 | 7.95 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 103.00 | 8.65 | 9.20 | 8.93 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 104.00 | 9.65 | 10.15 | 9.90 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 105.00 | 10.65 | 11.20 | 10.93 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:08 PM EST |
| 106.00 | 11.65 | 12.20 | 11.93 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 107.00 | 12.70 | 13.20 | 12.95 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 108.00 | 13.65 | 14.20 | 13.93 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 109.00 | 14.65 | 15.20 | 14.93 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 110.00 | 15.65 | 16.15 | 15.90 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:08 PM EST |
| 111.00 | 16.70 | 17.15 | 16.93 | % | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 115.00 | 20.50 | 22.80 | 21.65 | 20.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:08 PM EST |
| 120.00 | 25.40 | 27.85 | 26.63 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 125.00 | 30.70 | 33.05 | 31.88 | 30.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 130.00 | 35.75 | 37.95 | 36.85 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |