Options Chain for CONOCOPHILLIPS COM (COP) - $122.25 as of 5/3/2024 3:45:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.25 | 58.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 70.00 | 50.20 | 53.75 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 75.00 | 45.35 | 48.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 80.00 | 40.25 | 43.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 35.30 | 38.95 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 30.20 | 33.95 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 25.45 | 28.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 20.20 | 23.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 15.20 | 18.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 107.00 | 13.20 | 16.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 108.00 | 12.25 | 15.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 109.00 | 11.40 | 14.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 11.45 | 13.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 111.00 | 9.30 | 12.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 112.00 | 9.00 | 11.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 113.00 | 8.20 | 10.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 114.00 | 7.45 | 9.90 | 16.86 | 0.00 | 0.00% | 0 | 11 | 0.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 6.70 | 7.85 | 7.30 | -0.35 | -4.58% | 1 | 16 | 0.43 | 1.00 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 116.00 | 5.85 | 7.25 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.97 | 0.05 | -0.02 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 117.00 | 5.20 | 6.60 | 4.81 | -1.76 | -26.79% | 13 | 2 | 0.27 | 0.93 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 118.00 | 3.55 | 5.25 | 3.95 | -3.00 | -43.17% | 2 | 5 | 0.25 | 0.88 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 119.00 | 3.45 | 3.75 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.81 | 0.09 | -0.06 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 2.50 | 2.90 | 2.69 | -1.78 | -39.83% | 2 | 15 | 0.24 | 0.72 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 121.00 | 2.07 | 2.12 | 2.07 | -0.27 | -11.54% | 160 | 29 | 0.23 | 0.62 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 122.00 | 1.42 | 1.52 | 1.51 | -0.43 | -22.17% | 131 | 108 | 0.22 | 0.51 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 123.00 | 0.98 | 1.04 | 1.01 | -0.32 | -24.06% | 133 | 288 | 0.22 | 0.39 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 124.00 | 0.60 | 0.68 | 0.59 | -0.36 | -37.90% | 79 | 222 | 0.21 | 0.29 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 0.38 | 0.42 | 0.39 | -0.27 | -40.91% | 81 | 94 | 0.21 | 0.20 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 126.00 | 0.22 | 0.27 | 0.17 | -0.27 | -61.37% | 262 | 129 | 0.21 | 0.14 | 0.06 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 127.00 | 0.12 | 0.16 | 0.12 | -0.16 | -57.15% | 14 | 203 | 0.21 | 0.09 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 128.00 | 0.07 | 0.10 | 0.06 | -0.15 | -71.43% | 38 | 280 | 0.22 | 0.06 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 129.00 | 0.04 | 0.06 | 0.05 | -0.09 | -64.29% | 408 | 324 | 0.22 | 0.04 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 0.02 | 0.05 | 0.03 | -0.09 | -75.00% | 19 | 427 | 0.23 | 0.02 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 131.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 30 | 85 | 0.24 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 132.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 6 | 68 | 0.26 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 133.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 134.00 | 0.01 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 0.01 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 136.00 | 0.01 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 137.00 | 0.01 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 138.00 | 0.01 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 912 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 139.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 140.00 | 0.01 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 141.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 142.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 143.00 | 0.01 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 144.00 | 0.01 | 0.64 | 0.95 | 0.00 | 0.00% | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:01 PM EST |
| 145.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 146.00 | 0.00 | 0.03 | 0.64 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:01 PM EST |
| 147.00 | 0.00 | 1.93 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:01 PM EST |
| 148.00 | 0.00 | 0.58 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.03 | 0.29 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 4:00:01 PM EST |
| 152.50 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.26 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.26 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.26 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.26 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.26 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 107.00 | 0.01 | 1.28 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 108.00 | 0.01 | 0.03 | 0.02 | % | 11 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 109.00 | 0.01 | 0.04 | 0.04 | % | 15 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 272 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 111.00 | 0.02 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 112.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 113.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 10 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 114.00 | 0.06 | 0.08 | 0.08 | -0.03 | -27.28% | 403 | 18 | 0.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 115.00 | 0.08 | 0.11 | 0.10 | -0.07 | -41.18% | 25 | 24 | 0.26 | 0.00 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 116.00 | 0.13 | 0.16 | 0.14 | -0.07 | -33.34% | 31 | 39 | 0.25 | -0.03 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 117.00 | 0.19 | 0.23 | 0.41 | +0.11 | +36.67% | 6 | 19 | 0.24 | -0.07 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 118.00 | 0.31 | 0.35 | 0.35 | -0.14 | -28.58% | 274 | 28 | 0.23 | -0.12 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 119.00 | 0.49 | 0.53 | 0.73 | 0.00 | 0.00% | 147 | 37 | 0.23 | -0.19 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 120.00 | 0.76 | 0.78 | 0.83 | -0.15 | -15.31% | 361 | 75 | 0.23 | -0.28 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 121.00 | 1.13 | 1.17 | 1.23 | +0.05 | +4.24% | 177 | 95 | 0.23 | -0.38 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 122.00 | 1.60 | 1.68 | 1.68 | -0.16 | -8.70% | 158 | 211 | 0.24 | -0.49 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 123.00 | 1.83 | 2.35 | 2.36 | -0.07 | -2.89% | 14 | 129 | 0.21 | -0.61 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 124.00 | 2.83 | 4.05 | 3.40 | +0.43 | +14.48% | 6 | 263 | 0.25 | -0.71 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 125.00 | 3.65 | 4.15 | 4.30 | +0.30 | +7.50% | 35 | 287 | 0.39 | -0.80 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 126.00 | 4.20 | 5.00 | 5.13 | +0.28 | +5.78% | 7 | 239 | 0.30 | -0.86 | 0.06 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 127.00 | 4.65 | 5.75 | 6.25 | +1.00 | +19.05% | 2 | 194 | 0.15 | -0.91 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 128.00 | 5.45 | 7.40 | 7.00 | +0.70 | +11.12% | 33 | 229 | 0.19 | -0.94 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 129.00 | 7.00 | 7.90 | 7.95 | +2.75 | +52.89% | 2 | 166 | 0.16 | -0.96 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 130.00 | 7.90 | 8.80 | 9.13 | +0.68 | +8.05% | 144 | 408 | 0.62 | -0.98 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 131.00 | 8.35 | 9.80 | 9.88 | +6.08 | +160.00% | 8 | 266 | 0.66 | -0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 132.00 | 9.85 | 11.00 | 3.50 | 0.00 | 0.00% | 0 | 434 | 0.72 | -0.99 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 133.00 | 9.75 | 12.05 | 10.50 | 0.00 | 0.00% | 0 | 100 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 134.00 | 11.20 | 12.80 | 4.92 | 0.00 | 0.00% | 0 | 81 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 135.00 | 13.20 | 13.85 | 5.65 | 0.00 | 0.00% | 0 | 10 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 136.00 | 12.75 | 14.75 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 137.00 | 14.05 | 16.00 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:01 PM EST |
| 138.00 | 15.15 | 16.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 139.00 | 16.20 | 18.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 16.80 | 18.80 | 11.03 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 141.00 | 17.75 | 20.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 142.00 | 19.00 | 20.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 143.00 | 19.95 | 22.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 144.00 | 21.05 | 22.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 21.95 | 23.95 | 24.10 | % | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 146.00 | 22.90 | 24.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 147.00 | 24.00 | 27.45 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 148.00 | 24.85 | 28.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 27.05 | 29.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 152.50 | 29.35 | 32.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 31.85 | 34.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 36.90 | 40.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 165.00 | 41.85 | 45.35 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |