Options Chain for CONOCOPHILLIPS COM (COP) - $130.24 as of 4/29/2024 12:50:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.50 | 61.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 75.00 | 53.50 | 56.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 80.00 | 48.50 | 51.35 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 85.00 | 43.40 | 46.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 90.00 | 38.50 | 41.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 95.00 | 33.50 | 36.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 100.00 | 28.45 | 31.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 105.00 | 23.80 | 26.15 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 110.00 | 18.85 | 21.25 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 115.00 | 14.15 | 16.25 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 116.00 | 13.15 | 15.40 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 117.00 | 11.90 | 14.55 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 118.00 | 12.05 | 14.15 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 119.00 | 11.40 | 12.75 | 11.17 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.89 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 120.00 | 10.55 | 11.30 | 11.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.86 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 121.00 | 9.65 | 10.40 | 9.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.84 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 122.00 | 8.65 | 9.45 | % | 0 | 0 | 0.25 | 0.81 | 0.03 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 123.00 | 7.95 | 8.55 | % | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.04 | 4/29/2024 12:58:56 PM EST | |||
| 124.00 | 5.65 | 7.75 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.75 | 0.03 | -0.04 | 4/11/2024 | 4/29/2024 12:58:56 PM EST |
| 125.00 | 5.35 | 7.05 | 5.90 | 0.00 | 0.00% | 0 | 44 | 0.24 | 0.72 | 0.04 | -0.04 | 4/18/2024 | 4/29/2024 12:58:56 PM EST |
| 126.00 | 5.95 | 6.25 | % | 0 | 0 | 0.21 | 0.68 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 127.00 | 5.25 | 5.70 | 5.21 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.64 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 128.00 | 4.55 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.60 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 129.00 | 3.80 | 4.45 | 4.28 | +0.28 | +7.00% | 11 | 59 | 0.25 | 0.56 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 130.00 | 3.65 | 3.85 | 4.02 | 0.00 | 0.00% | 0 | 297 | 0.25 | 0.51 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 131.00 | 3.15 | 3.35 | 2.95 | -0.25 | -7.82% | 1 | 91 | 0.24 | 0.47 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 132.00 | 2.72 | 2.93 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.43 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 133.00 | 2.33 | 2.53 | 2.30 | 0.00 | 0.00% | 0 | 429 | 0.24 | 0.39 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 134.00 | 1.99 | 2.13 | 2.05 | -0.55 | -21.16% | 2 | 5 | 0.24 | 0.35 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 135.00 | 1.68 | 1.87 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.31 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 136.00 | 1.33 | 1.54 | % | 0 | 0 | 0.24 | 0.27 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 137.00 | 1.11 | 1.28 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.24 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 138.00 | 0.97 | 1.07 | 1.41 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.21 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 139.00 | 0.76 | 0.92 | 0.79 | 0.00 | 0.00% | 0 | 75 | 0.24 | 0.18 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 140.00 | 0.48 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.16 | 0.03 | -0.03 | 4/16/2024 | 4/29/2024 12:58:56 PM EST |
| 141.00 | 0.55 | 0.63 | % | 0 | 0 | 0.24 | 0.14 | 0.02 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 142.00 | 0.46 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 23 | 0.24 | 0.12 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 143.00 | 0.37 | 0.44 | 0.64 | 0.00 | 0.00% | 0 | 425 | 0.24 | 0.10 | 0.02 | -0.03 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 144.00 | 0.31 | 0.37 | % | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 145.00 | 0.25 | 0.31 | % | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 146.00 | 0.20 | 0.26 | % | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 147.00 | 0.17 | 0.22 | % | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.33 | % | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 160.00 | 0.00 | 0.22 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 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 | 0.24 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 100.00 | 0.00 | 0.23 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 105.00 | 0.00 | 0.28 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 110.00 | 0.00 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:56 PM EST |
| 115.00 | 0.26 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.06 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 116.00 | 0.32 | 0.38 | % | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 117.00 | 0.34 | 0.46 | 0.71 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.08 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 118.00 | 0.47 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.10 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 119.00 | 0.46 | 0.66 | % | 0 | 0 | 0.25 | -0.11 | 0.02 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 120.00 | 0.69 | 0.85 | 0.76 | +0.04 | +5.56% | 20 | 13 | 0.26 | -0.14 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 121.00 | 0.79 | 1.00 | % | 0 | 0 | 0.25 | -0.16 | 0.03 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 122.00 | 0.87 | 1.18 | 1.13 | % | 1 | 0 | 0.24 | -0.19 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:56 PM EST | |
| 123.00 | 1.20 | 1.31 | 1.25 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.22 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 124.00 | 1.42 | 1.57 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.25 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 125.00 | 1.69 | 1.93 | 2.34 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.28 | 0.04 | -0.04 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 126.00 | 1.99 | 2.22 | % | 0 | 0 | 0.25 | -0.32 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 127.00 | 2.33 | 2.59 | % | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 128.00 | 2.73 | 2.97 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.40 | 0.04 | -0.05 | 4/19/2024 | 4/29/2024 12:58:56 PM EST |
| 129.00 | 3.15 | 3.45 | % | 0 | 0 | 0.25 | -0.44 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 130.00 | 3.60 | 3.90 | 4.20 | +0.50 | +13.52% | 3 | 18 | 0.25 | -0.49 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 131.00 | 4.15 | 4.45 | 4.35 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.53 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 132.00 | 4.70 | 5.05 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.05 | 4/12/2024 | 4/29/2024 12:58:56 PM EST |
| 133.00 | 5.35 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.61 | 0.04 | -0.05 | 4/12/2024 | 4/29/2024 12:58:56 PM EST |
| 134.00 | 6.00 | 6.40 | % | 0 | 0 | 0.25 | -0.65 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 135.00 | 6.70 | 7.20 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.69 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 136.00 | 7.45 | 9.15 | % | 0 | 0 | 0.25 | -0.73 | 0.04 | -0.05 | 4/29/2024 12:58:56 PM EST | |||
| 137.00 | 8.20 | 8.65 | % | 0 | 0 | 0.22 | -0.76 | 0.03 | -0.04 | 4/29/2024 12:58:56 PM EST | |||
| 138.00 | 9.05 | 9.50 | % | 0 | 0 | 0.25 | -0.79 | 0.03 | -0.04 | 4/29/2024 12:58:56 PM EST | |||
| 139.00 | 9.75 | 11.55 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.04 | 4/29/2024 12:58:56 PM EST | |||
| 140.00 | 10.75 | 11.05 | % | 0 | 0 | 0.27 | -0.84 | 0.03 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 141.00 | 11.50 | 12.20 | % | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 142.00 | 12.20 | 12.90 | % | 0 | 0 | 0.25 | -0.88 | 0.02 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 143.00 | 13.10 | 15.30 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.03 | 4/29/2024 12:58:56 PM EST | |||
| 144.00 | 13.55 | 15.20 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 145.00 | 15.00 | 17.15 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 146.00 | 15.65 | 18.20 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 147.00 | 16.70 | 18.80 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:56 PM EST | |||
| 150.00 | 19.75 | 21.80 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:58:56 PM EST | |||
| 155.00 | 24.55 | 27.25 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 160.00 | 29.50 | 32.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 165.00 | 34.00 | 37.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST |