Options Chain for CONOCOPHILLIPS COM (COP) - $113.09 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.70 | 44.75 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 36.70 | 40.60 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 31.70 | 34.80 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 26.60 | 30.65 | 24.05 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 21.75 | 24.85 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 91.00 | 20.85 | 24.65 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 92.00 | 19.95 | 22.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 93.00 | 18.80 | 21.45 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 94.00 | 19.00 | 19.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 17.25 | 19.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 96.00 | 17.00 | 18.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 97.00 | 14.85 | 17.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 98.00 | 14.45 | 15.85 | 14.95 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 99.00 | 13.00 | 15.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 12.50 | 14.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 101.00 | 11.10 | 13.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 102.00 | 11.10 | 12.20 | 9.80 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 8.70 | 10.95 | 10.09 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 8.50 | 10.80 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 8.10 | 9.25 | 5.75 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.98 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 7.10 | 8.15 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.97 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 6.35 | 7.20 | 6.92 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.97 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 4.85 | 6.10 | 6.04 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.93 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 4.30 | 5.35 | 4.60 | +0.90 | +24.33% | 1 | 36 | 0.74 | 0.90 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 3.30 | 4.00 | 3.48 | +0.41 | +13.36% | 563 | 984 | 0.50 | 0.88 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 2.60 | 2.76 | 2.85 | -0.50 | -14.93% | 2 | 76 | 0.30 | 0.84 | 0.09 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 1.66 | 2.25 | 1.99 | +0.45 | +29.23% | 2 | 221 | 0.33 | 0.76 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 0.95 | 1.20 | 1.20 | +0.35 | +41.18% | 40 | 238 | 0.25 | 0.60 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 0.62 | 0.77 | 0.71 | +0.14 | +24.57% | 195 | 511 | 0.28 | 0.39 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.31 | 0.36 | 0.42 | +0.09 | +27.28% | 37 | 480 | 0.27 | 0.22 | 0.16 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 0.14 | 0.18 | 0.18 | +0.03 | +20.00% | 261 | 398 | 0.27 | 0.11 | 0.10 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 26 | 595 | 0.28 | 0.05 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 35 | 431 | 0.31 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.34 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 13 | 510 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 3 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 122.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 123.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 124.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.26 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 131.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.04 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 91.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 92.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 93.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 94.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 146 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 96.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 97.00 | 0.00 | 0.05 | 0.56 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 98.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 99.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 102.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.01 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 0.01 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.03 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 0.03 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 282 | 0.46 | -0.03 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.07 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 0.03 | 0.07 | 0.05 | -0.07 | -58.34% | 3 | 259 | 0.32 | -0.10 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.08 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.30 | -0.12 | 0.06 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 0.16 | 0.20 | 0.16 | -0.25 | -60.98% | 19 | 147 | 0.28 | -0.16 | 0.09 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 0.33 | 0.39 | 0.32 | -0.44 | -57.90% | 22 | 109 | 0.27 | -0.24 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 0.64 | 0.71 | 0.61 | -0.41 | -40.20% | 4 | 1,094 | 0.26 | -0.40 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 0.97 | 1.39 | 1.08 | -0.28 | -20.59% | 17 | 256 | 0.26 | -0.61 | 0.21 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 1.79 | 1.91 | 2.01 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.78 | 0.16 | -0.16 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 2.58 | 2.94 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.89 | 0.10 | -0.11 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 3.15 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.95 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 4.20 | 5.40 | 4.55 | -2.91 | -39.01% | 1 | 1 | 0.35 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 4.90 | 5.70 | 5.87 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 5.90 | 7.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 121.00 | 7.10 | 8.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 122.00 | 7.40 | 9.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 123.00 | 8.30 | 10.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 9.20 | 11.60 | 9.95 | 0.00 | 0.00% | 0 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 10.30 | 12.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 126.00 | 11.35 | 13.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 12.90 | 14.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 13.50 | 15.55 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 129.00 | 14.35 | 17.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 15.35 | 18.05 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 131.00 | 17.10 | 18.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 20.35 | 23.15 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 24.45 | 28.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 29.45 | 33.35 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 34.45 | 38.40 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 39.45 | 43.35 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |