Options Chain for CONOCOPHILLIPS COM (COP) - $122.23 as of 5/6/2024 3:21:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.15 | 55.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 46.80 | 50.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 80.00 | 41.80 | 45.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 85.00 | 36.65 | 40.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 90.00 | 32.30 | 35.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 95.00 | 26.75 | 30.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 100.00 | 21.90 | 25.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 105.00 | 16.75 | 20.65 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 110.00 | 12.05 | 15.75 | % | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 111.00 | 10.90 | 14.75 | % | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 112.00 | 9.95 | 12.65 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 113.00 | 9.50 | 12.00 | % | 0 | 0 | 0.39 | 0.91 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 114.00 | 9.30 | 11.55 | % | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 115.00 | 8.65 | 9.30 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.86 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 116.00 | 7.95 | 9.45 | % | 0 | 0 | 0.22 | 0.83 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 117.00 | 5.40 | 8.00 | % | 0 | 0 | 0.33 | 0.80 | 0.04 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 118.00 | 5.85 | 7.90 | 6.85 | % | 9 | 0 | 0.24 | 0.76 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 119.00 | 5.65 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.72 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 4.85 | 5.50 | 5.25 | -1.34 | -20.34% | 1 | 2 | 0.22 | 0.68 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 121.00 | 4.05 | 4.60 | 4.75 | -0.95 | -16.67% | 1 | 4 | 0.20 | 0.63 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 122.00 | 3.55 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.58 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 123.00 | 2.99 | 3.45 | 3.50 | -2.80 | -44.45% | 2 | 5 | 0.22 | 0.53 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 124.00 | 2.54 | 3.20 | 2.86 | -0.44 | -13.34% | 3 | 30 | 0.22 | 0.48 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 2.30 | 2.50 | 2.51 | +0.23 | +10.09% | 11 | 31 | 0.22 | 0.43 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 126.00 | 1.91 | 2.33 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.38 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 127.00 | 1.34 | 1.75 | 1.66 | +0.38 | +29.69% | 13 | 717 | 0.21 | 0.33 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 128.00 | 1.06 | 1.48 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.21 | 0.29 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 129.00 | 1.05 | 1.22 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.25 | 0.04 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 0.84 | 1.02 | 1.01 | -3.09 | -75.37% | 9 | 5 | 0.22 | 0.21 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 131.00 | 0.37 | 0.83 | 0.81 | +0.23 | +39.66% | 2 | 65 | 0.20 | 0.18 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 132.00 | 0.29 | 0.91 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.20 | 0.15 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 133.00 | 0.28 | 0.61 | 0.67 | % | 3 | 0 | 0.23 | 0.13 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 134.00 | 0.39 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.11 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 0.31 | 0.42 | 0.34 | -0.06 | -15.00% | 118 | 3 | 0.23 | 0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 136.00 | 0.25 | 0.50 | % | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 137.00 | 0.20 | 0.50 | % | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 138.00 | 0.16 | 0.23 | % | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 139.00 | 0.07 | 0.24 | % | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 140.00 | 0.05 | 0.21 | 0.13 | % | 20 | 0 | 0.23 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 141.00 | 0.05 | 0.19 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 142.00 | 0.00 | 0.17 | % | 0 | 0 | 0.23 | 0.02 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 143.00 | 0.02 | 0.15 | % | 0 | 0 | 0.24 | 0.02 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.13 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 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 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.14 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 105.00 | 0.05 | 0.20 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 110.00 | 0.24 | 0.36 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.04 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 111.00 | 0.04 | 0.53 | % | 0 | 0 | 0.28 | -0.05 | 0.02 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 112.00 | 0.14 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.07 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 113.00 | 0.13 | 0.50 | % | 0 | 0 | 0.22 | -0.09 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 114.00 | 0.47 | 0.68 | % | 0 | 0 | 0.24 | -0.11 | 0.03 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 115.00 | 0.34 | 0.76 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.14 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 116.00 | 0.47 | 0.91 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.17 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 117.00 | 0.92 | 1.13 | 1.01 | -0.72 | -41.62% | 5 | 1 | 0.23 | -0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 118.00 | 1.07 | 1.36 | 0.95 | -0.84 | -46.93% | 5 | 1 | 0.22 | -0.24 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 119.00 | 1.11 | 1.64 | 1.48 | +0.23 | +18.40% | 5 | 4 | 0.22 | -0.28 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 1.43 | 1.97 | 1.47 | -1.21 | -45.15% | 20 | 18 | 0.22 | -0.32 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 121.00 | 2.02 | 2.32 | 2.06 | -1.48 | -41.81% | 21 | 4 | 0.22 | -0.37 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 122.00 | 2.41 | 2.71 | 3.73 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.42 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 123.00 | 2.83 | 3.15 | 4.18 | 0.00 | 0.00% | 0 | 357 | 0.21 | -0.47 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 124.00 | 3.35 | 3.65 | 3.07 | -1.73 | -36.05% | 5 | 12 | 0.21 | -0.52 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 3.45 | 5.25 | 3.58 | -1.34 | -27.24% | 24 | 8 | 0.19 | -0.57 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 126.00 | 4.00 | 4.90 | 2.56 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.62 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 127.00 | 4.45 | 5.65 | % | 0 | 0 | 0.19 | -0.67 | 0.05 | -0.04 | 5/6/2024 4:00:03 PM EST | |||
| 128.00 | 4.95 | 6.45 | 7.73 | 0.00 | 0.00% | 0 | 343 | 0.22 | -0.71 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 129.00 | 6.10 | 7.80 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.75 | 0.04 | -0.04 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 6.65 | 8.40 | 7.65 | +1.85 | +31.90% | 2 | 9 | 0.20 | -0.79 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 131.00 | 7.55 | 9.30 | 4.42 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.82 | 0.03 | -0.03 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 132.00 | 8.90 | 10.65 | % | 0 | 0 | 0.20 | -0.85 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 133.00 | 9.50 | 11.60 | % | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.03 | 5/6/2024 4:00:03 PM EST | |||
| 134.00 | 10.30 | 12.20 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 135.00 | 10.30 | 14.00 | % | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 136.00 | 11.20 | 15.05 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 137.00 | 12.10 | 16.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 138.00 | 13.10 | 16.85 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 139.00 | 14.05 | 18.05 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 140.00 | 15.05 | 18.80 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 141.00 | 16.90 | 19.80 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 142.00 | 17.15 | 21.00 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 143.00 | 18.05 | 21.90 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 145.00 | 20.15 | 23.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 150.00 | 25.05 | 28.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 155.00 | 30.05 | 34.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 160.00 | 35.00 | 38.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 165.00 | 40.00 | 43.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |