Options Chain for CONOCOPHILLIPS COM (COP) - $130.89 as of 4/29/2024 6:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.35 | 62.15 | 60.18 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 53.55 | 56.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 80.00 | 48.30 | 52.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 43.50 | 47.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 38.30 | 42.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 33.45 | 37.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 100.00 | 28.30 | 32.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 105.00 | 23.35 | 27.25 | 25.05 | -0.25 | -0.99% | 1 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 110.00 | 18.60 | 22.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 115.00 | 13.70 | 17.35 | 17.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.96 | 0.01 | -0.01 | 4/5/2024 | 4/29/2024 4:00:01 PM EST |
| 116.00 | 12.55 | 16.40 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 117.00 | 11.80 | 15.50 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 118.00 | 10.70 | 14.55 | 11.44 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 119.00 | 10.90 | 13.60 | % | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 120.00 | 9.15 | 11.35 | 10.47 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.88 | 0.02 | -0.03 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 121.00 | 9.60 | 10.25 | 8.28 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.86 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 122.00 | 8.85 | 9.30 | % | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 123.00 | 7.85 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.80 | 0.03 | -0.04 | 4/16/2024 | 4/29/2024 4:00:01 PM EST |
| 124.00 | 7.10 | 7.70 | % | 0 | 0 | 0.27 | 0.77 | 0.04 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 125.00 | 6.35 | 6.90 | 6.60 | +0.28 | +4.43% | 1 | 2 | 0.27 | 0.73 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 126.00 | 5.65 | 6.90 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.69 | 0.04 | -0.06 | 4/16/2024 | 4/29/2024 4:00:01 PM EST |
| 127.00 | 5.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.65 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 128.00 | 4.45 | 4.80 | 4.42 | -0.53 | -10.71% | 1 | 3 | 0.26 | 0.60 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 129.00 | 3.85 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.56 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 130.00 | 3.40 | 3.55 | 3.30 | -0.15 | -4.35% | 19 | 61 | 0.26 | 0.51 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 131.00 | 2.91 | 3.05 | 2.51 | -0.42 | -14.34% | 1 | 11 | 0.25 | 0.47 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 132.00 | 2.47 | 2.64 | 2.62 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.42 | 0.05 | -0.06 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 133.00 | 2.08 | 2.25 | 1.87 | -0.13 | -6.50% | 1 | 45 | 0.25 | 0.37 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 134.00 | 1.68 | 1.88 | 1.62 | -0.29 | -15.19% | 1 | 12 | 0.25 | 0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 135.00 | 1.44 | 1.58 | 1.27 | -0.15 | -10.57% | 5 | 18 | 0.25 | 0.29 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 136.00 | 1.19 | 1.28 | 1.42 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.25 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 137.00 | 0.97 | 1.06 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.22 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 138.00 | 0.81 | 0.88 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.19 | 0.03 | -0.04 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 139.00 | 0.65 | 0.73 | 0.74 | 0.00 | 0.00% | 0 | 78 | 0.25 | 0.16 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 140.00 | 0.52 | 0.59 | 0.83 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.14 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 141.00 | 0.43 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.12 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 142.00 | 0.34 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.10 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 143.00 | 0.28 | 0.32 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.08 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 144.00 | 0.22 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.07 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 145.00 | 0.18 | 0.24 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.06 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 146.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 147.00 | 0.12 | 0.16 | % | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 150.00 | 0.07 | 0.11 | 0.06 | % | 1 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 155.00 | 0.02 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.21 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.23 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.24 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 105.00 | 0.04 | 0.08 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 110.00 | 0.09 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:01 PM EST |
| 115.00 | 0.23 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 116.00 | 0.27 | 0.31 | % | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 117.00 | 0.31 | 0.38 | % | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 118.00 | 0.36 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.08 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 119.00 | 0.39 | 0.54 | 0.48 | -0.47 | -49.48% | 1 | 2 | 0.27 | -0.10 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 120.00 | 0.54 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.12 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 121.00 | 0.61 | 0.79 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.14 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 122.00 | 0.82 | 0.93 | 1.06 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.17 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 123.00 | 1.00 | 1.12 | 1.02 | -0.38 | -27.15% | 1 | 16 | 0.26 | -0.20 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 124.00 | 1.20 | 1.34 | 1.53 | +0.13 | +9.29% | 4 | 2 | 0.26 | -0.23 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 125.00 | 1.43 | 1.60 | 1.61 | -0.21 | -11.54% | 11 | 161 | 0.26 | -0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 126.00 | 1.73 | 1.91 | 2.69 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.31 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 127.00 | 2.11 | 2.25 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.35 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 128.00 | 2.50 | 2.64 | 2.69 | -1.11 | -29.22% | 6 | 16 | 0.26 | -0.40 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 129.00 | 2.91 | 3.10 | 3.85 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.44 | 0.05 | -0.06 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 130.00 | 3.40 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.49 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 131.00 | 3.95 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 56 | 0.26 | -0.53 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 132.00 | 4.50 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 27 | 0.26 | -0.58 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 133.00 | 4.60 | 5.40 | 6.55 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.63 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 134.00 | 4.70 | 6.10 | 5.61 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.67 | 0.04 | -0.06 | 4/4/2024 | 4/29/2024 4:00:01 PM EST |
| 135.00 | 4.75 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.71 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 136.00 | 7.20 | 7.95 | 7.86 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.75 | 0.04 | -0.05 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 137.00 | 6.95 | 8.70 | 8.81 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.78 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 138.00 | 8.05 | 9.85 | % | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 139.00 | 8.05 | 11.65 | % | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 140.00 | 9.10 | 11.35 | 10.95 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.86 | 0.03 | -0.04 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 141.00 | 9.85 | 13.60 | % | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 142.00 | 10.80 | 14.70 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 143.00 | 11.35 | 15.65 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 144.00 | 12.65 | 16.60 | % | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 145.00 | 13.65 | 17.55 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 146.00 | 14.25 | 19.00 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 147.00 | 15.20 | 19.95 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 150.00 | 18.15 | 22.90 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 155.00 | 23.20 | 27.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 160.00 | 27.95 | 32.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 165.00 | 33.10 | 37.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |