Free Trial

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$93.35 +0.75 (+0.81%)
As of 01:40 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$77.00$0.001Put8 - - 12
(+4)
109.40%
(+12.48%)
-0.0006098
8/8/2025$77.00$15.698Call1 - 119
(+0)
109.40%
(+12.48%)
0.9996941
8/8/2025$78.00$0.001Put8 - - 21
(+4)
104.24%
(+11.09%)
-0.0007988
8/8/2025$79.00$13.699Call1 - - 3
(+1)
99.11%
(+9.54%)
0.9992461
8/8/2025$80.00$0.002Put1 - - 422
(+0)
94.02%
(+7.86%)
-0.0014251
8/8/2025$80.00$12.700Call2 - 11
(+1)
94.02%
(+7.86%)
0.9988792
8/8/2025$81.00$0.002Put1 - - 95
(+0)
88.94%
(+6.38%)
-0.0019491
8/8/2025$82.00$0.003Put24131125
(+7)
83.89%
(+4.65%)
-0.0027167
8/8/2025$85.00$0.009Put32131330
(+0)
68.84%
(-0.43%)
-0.0083857
8/8/2025$85.00$7.709Call25 - 2559
(+1)
68.84%
(-0.43%)
0.99191911
8/8/2025$86.00$0.014Put1041179254
(+190)
63.86%
(-2.30%)
-0.01288612
8/8/2025$86.00$6.714Call4 - 125
(+1)
63.86%
(-2.30%)
0.9874183
8/8/2025$87.00$0.021Put36135193
(+91)
58.90%
(-4.24%)
-0.0204718
8/8/2025$88.00$0.034Put614213369218
(+64)
53.98%
(-6.29%)
-0.03375938
8/8/2025$88.00$4.736Call10 - - 22
(+4)
53.98%
(-6.29%)
0.9665451
8/8/2025$89.00$0.059Put30 - 4389
(+155)
49.16%
(-6.45%)
-0.05801111
8/8/2025$90.00$0.107Put78164303
(+9)
44.54%
(-9.27%)
-0.1038525
8/8/2025$90.00$2.809Call2 - - 63
(-2)
44.54%
(-10.61%)
0.8964561
8/8/2025$91.00$0.209Put1431183311
(+51)
41.06%
(-11.81%)
-0.19135843
8/8/2025$91.00$1.911Call1547158
(+9)
40.37%
(-12.65%)
0.8089878
8/8/2025$92.00$0.427Put3161511214273
(+160)
37.18%
(-17.61%)
-0.34733564
8/8/2025$92.00$1.130Call32208184
(+11)
37.18%
(-14.10%)
0.65352720
8/8/2025$93.00$0.862Put2415230582
(+192)
35.79%
(-17.16%)
-0.56747356
8/8/2025$93.00$0.563Call33360112461
(+105)
35.79%
(-14.98%)
0.43733382
8/8/2025$94.00$1.558Put32816724278
(+59)
36.59%
(-12.75%)
-0.77273659
8/8/2025$94.00$0.251Call32140151374
(+46)
36.59%
(-12.75%)
0.24113677
8/8/2025$95.00$2.432Put57523166
(+35)
38.98%
(-10.20%)
-0.89805918
8/8/2025$95.00$0.111Call54423677643
(-13)
38.98%
(-10.20%)
0.12129145
8/8/2025$96.00$3.387Put3753400
(+19)
42.15%
(-7.39%)
-0.95684836
8/8/2025$96.00$0.053Call1902439592
(+76)
42.15%
(-7.39%)
0.0609435
8/8/2025$97.00$4.370Put47136160
(+27)
45.61%
(-4.70%)
-0.98177335
8/8/2025$97.00$0.027Call140975621
(+182)
45.61%
(-4.70%)
0.03172932
8/8/2025$98.00$0.014Call1,470573656845
(+665)
49.16%
(-2.20%)
0.01725286
8/8/2025$99.00$0.008Call51423287
(+106)
52.69%
(+2.16%)
0.0097817
8/8/2025$100.00$0.005Call1764470
(+34)
56.17%
(+1.99%)
0.0057557
8/8/2025$101.00$8.360Put1 - 11
(+0)
59.58%
(+3.83%)
-0.9992181
8/8/2025$102.00$0.002Call32414210472
(+13)
62.90%
(+5.52%)
0.00218818
8/8/2025$104.00$0.001Call3 - - 274
(+3)
69.31%
(+8.66%)
0.000921
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COP) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners