Options Chain for CONOCOPHILLIPS COM (COP) - $88.69 as of 11/28/2025 8:55:04 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 | 37.25 | 39.55 | 38.40 | % | 0.77 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 55.00 | 33.60 | 34.00 | 33.80 | % | 0.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 60.00 | 28.60 | 29.00 | 28.80 | % | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 65.00 | 23.60 | 24.00 | 23.80 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 70.00 | 18.60 | 19.05 | 18.83 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 75.00 | 13.60 | 14.05 | 13.83 | 13.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 76.00 | 12.60 | 13.05 | 12.83 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 77.00 | 11.60 | 12.05 | 11.83 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.73 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 78.00 | 10.60 | 11.05 | 10.83 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 79.00 | 9.65 | 10.05 | 9.85 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.02 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 8.70 | 9.05 | 8.88 | % | 0.11 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.03 | 11/28/2025 12:59:58 PM EST | |||
| 81.00 | 7.65 | 8.05 | 7.85 | % | 0.10 | 0 | 0 | 0.52 | 0.96 | 0.02 | -0.03 | 11/28/2025 12:59:58 PM EST | |||
| 82.00 | 6.65 | 7.10 | 6.88 | 6.45 | +0.40 | +6.62% | 0.08 | 6 | 7 | 0.49 | 0.94 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 83.00 | 5.75 | 6.10 | 5.93 | 5.00 | % | 0.07 | 5 | 0 | 0.44 | 0.91 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 84.00 | 4.75 | 5.15 | 4.95 | 4.10 | +1.22 | +42.37% | 0.06 | 20 | 16 | 0.40 | 0.88 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 3.85 | 4.25 | 4.05 | 4.21 | +1.35 | +47.21% | 0.05 | 6 | 12 | 0.36 | 0.84 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 86.00 | 3.00 | 3.35 | 3.18 | 3.40 | +1.09 | +47.19% | 0.04 | 27 | 157 | 0.30 | 0.79 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 87.00 | 2.26 | 2.56 | 2.41 | 2.69 | +1.03 | +62.05% | 0.03 | 15 | 190 | 0.29 | 0.71 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 88.00 | 1.59 | 1.91 | 1.75 | 1.76 | +0.53 | +43.09% | 0.02 | 58 | 162 | 0.28 | 0.60 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 89.00 | 1.11 | 1.29 | 1.20 | 1.23 | +0.53 | +75.72% | 0.01 | 227 | 281 | 0.27 | 0.46 | 0.14 | -0.09 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 0.71 | 0.85 | 0.78 | 0.81 | +0.40 | +97.57% | 0.01 | 862 | 431 | 0.27 | 0.34 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 91.00 | 0.41 | 0.50 | 0.46 | 0.50 | +0.20 | +66.67% | 0.01 | 99 | 350 | 0.26 | 0.24 | 0.10 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 92.00 | 0.23 | 0.28 | 0.26 | 0.29 | +0.17 | +141.67% | 0.00 | 86 | 478 | 0.26 | 0.16 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 93.00 | 0.09 | 0.17 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 36 | 219 | 0.25 | 0.11 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 94.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 35 | 276 | 0.25 | 0.07 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 2,019 | 165 | 0.26 | 0.04 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 96.00 | 0.01 | 0.16 | 0.09 | 0.18 | +0.15 | +500.00% | 0.00 | 1 | 94 | 0.32 | 0.02 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 97.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 139 | 0.30 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 98.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.17 | -89.48% | 0.00 | 8 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 102.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 120.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 125.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 130.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 0.00 | 10 | 10 | 0.51 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 78.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.02 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 79.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.02 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 0.01 | 0.17 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 1,001 | 45 | 0.40 | -0.03 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 81.00 | 0.03 | 0.18 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 14 | 25 | 0.39 | -0.04 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 82.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 73 | 0.32 | -0.06 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 83.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 38 | 199 | 0.30 | -0.09 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 84.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.28 | -68.30% | 0.00 | 38 | 200 | 0.29 | -0.12 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 0.18 | 0.27 | 0.23 | 0.22 | -0.35 | -61.41% | 0.00 | 17 | 269 | 0.27 | -0.16 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 86.00 | 0.34 | 0.46 | 0.40 | 0.37 | -0.52 | -58.43% | 0.00 | 38 | 204 | 0.27 | -0.21 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 87.00 | 0.56 | 0.70 | 0.63 | 0.53 | -0.80 | -60.15% | 0.01 | 41 | 466 | 0.27 | -0.29 | 0.11 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 88.00 | 0.90 | 1.11 | 1.01 | 0.93 | -0.68 | -42.24% | 0.01 | 36 | 88 | 0.27 | -0.40 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 89.00 | 1.33 | 1.47 | 1.40 | 1.42 | -0.86 | -37.72% | 0.02 | 48 | 40 | 0.25 | -0.54 | 0.14 | -0.09 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 1.88 | 2.03 | 1.96 | 1.54 | -1.40 | -47.62% | 0.02 | 18 | 70 | 0.24 | -0.66 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 91.00 | 2.48 | 2.93 | 2.71 | 2.60 | -1.05 | -28.77% | 0.03 | 2 | 23 | 0.21 | -0.76 | 0.10 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 92.00 | 3.25 | 3.65 | 3.45 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.32 | -0.84 | 0.08 | -0.06 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 93.00 | 4.10 | 4.55 | 4.33 | 4.45 | -1.79 | -28.69% | 0.05 | 3 | 2 | 0.34 | -0.89 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 94.00 | 5.05 | 5.50 | 5.28 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.93 | 0.04 | -0.03 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 6.05 | 6.50 | 6.28 | 7.69 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.02 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 96.00 | 7.05 | 7.45 | 7.25 | % | 0.08 | 0 | 0 | 0.45 | -0.98 | 0.02 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 97.00 | 8.05 | 8.45 | 8.25 | 9.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 10/24/2025 | 11/28/2025 12:59:58 PM EST |
| 98.00 | 9.05 | 9.45 | 9.25 | 8.77 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 99.00 | 10.05 | 10.45 | 10.25 | 8.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 11.05 | 11.45 | 11.25 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 101.00 | 12.05 | 12.45 | 12.25 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 102.00 | 13.05 | 13.45 | 13.25 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 105.00 | 16.05 | 16.45 | 16.25 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 110.00 | 21.05 | 21.45 | 21.25 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 115.00 | 26.05 | 26.45 | 26.25 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 120.00 | 31.05 | 31.45 | 31.25 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 125.00 | 36.05 | 36.45 | 36.25 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 130.00 | 41.05 | 41.45 | 41.25 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |