Free Trial
Don't Let the A.I. Investing Revolution Pass You By!Last Chance - Get 30 Days Free

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$86.53 -0.38 (-0.44%)
Closing price 03:59 PM Eastern
Extended Trading
$86.73 +0.20 (+0.23%)
As of 06:43 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$75.00$11.686Call21122
(+0)		101.92%
(+24.48%)		0.9971392
10/17/2025$80.00$0.023Put7421488
(-6)		73.76%
(+15.22%)		-0.0193657
10/17/2025$81.00$0.034Put158631
(+15)		68.05%
(+13.28%)		-0.02919215
10/17/2025$82.00$0.052Put1710628
(+2)		62.34%
(+11.31%)		-0.04530117
10/17/2025$83.00$0.083Put33915915862
(+18)		56.38%
(+9.05%)		-0.072672321
10/17/2025$84.00$0.139Put1999129
(-1)		51.07%
(+11.43%)		-0.12085219
10/17/2025$85.00$0.246Put381382431
(+6)		45.85%
(+5.52%)		-0.20736827
10/17/2025$85.00$1.931Call13112127
(+10)		45.85%
(+5.52%)		0.7932764
10/17/2025$86.00$0.464Put60445135
(+5)		41.58%
(+4.23%)		-0.35715525
10/17/2025$86.00$1.149Call2912769
(+57)		41.58%
(+4.23%)		0.64448911
10/17/2025$87.00$0.894Put642421257
(+87)		39.40%
(+4.24%)		-0.57152924
10/17/2025$87.00$0.576Call21312139202
(+119)		39.40%
(+2.98%)		0.43593837
10/17/2025$87.50$1.212Put14643151407
(+10)		39.42%
(+4.91%)		-0.68094240
10/17/2025$87.50$0.389Call45356154
(+29)		39.42%
(+4.91%)		0.33210913
10/17/2025$88.00$1.591Put77612659
(-277)		40.16%
(+5.91%)		-0.77449520
10/17/2025$88.00$0.261Call1142670295
(+55)		40.16%
(+5.91%)		0.24437625
10/17/2025$89.00$2.470Put32124470
(+5)		43.12%
(+8.28%)		-0.89610816
10/17/2025$89.00$0.123Call236103119268
(+70)		43.12%
(+8.28%)		0.12805126
10/17/2025$90.00$3.426Put14446232035
(-46)		44.40%
(+7.76%)		-0.95264832
10/17/2025$90.00$0.064Call671961822170
(+128)		47.13%
(+11.69%)		0.06899445
10/17/2025$91.00$4.409Put16 - 31087
(-3)		51.51%
(+12.40%)		-0.9776635
10/17/2025$91.00$0.036Call30916623
(-26)		51.51%
(+13.68%)		0.03929219
10/17/2025$92.00$5.402Put1 - - 442
(-37)		56.00%
(+14.07%)		-0.9888021
10/17/2025$92.00$0.022Call1675428
(-35)		56.00%
(+14.07%)		0.0236465
10/17/2025$92.50$5.900Put60 - 6648
(-268)		58.25%
(+14.84%)		-0.99185615
10/17/2025$92.50$0.017Call15113726
(-6)		58.25%
(+14.84%)		0.0186886
10/17/2025$93.00$6.398Put1 - 1785
(-38)		60.48%
(+15.58%)		-0.9941451
10/17/2025$93.00$0.014Call7 - 2341
(+1)		60.48%
(+15.58%)		0.0149324
10/17/2025$94.00$7.397Put7 - - 612
(-46)		64.90%
(+16.99%)		-0.9967365
10/17/2025$94.00$0.009Call25115540
(+12)		64.90%
(+16.99%)		0.0098217
10/17/2025$95.00$8.396Put2,016 - 21103
(-252)		69.24%
(+18.32%)		-0.9980966
10/17/2025$95.00$0.006Call14 - 102444
(-3)		69.24%
(+18.32%)		0.0066867
10/17/2025$96.00$9.396Put1,940 - - 156
(-2)		73.49%
(+19.59%)		-0.9988983
10/17/2025$96.00$0.005Call6 - 2561
(+0)		73.49%
(+19.59%)		0.0046884
10/17/2025$97.50$10.895Put3,760 - - 354
(-1055)		79.69%
(+21.42%)		-0.9994523
10/17/2025$97.50$0.003Call5 - 51784
(-2)		79.69%
(+21.42%)		0.0028822
10/17/2025$99.00$12.395Put1,480 - - 114
(+0)		85.70%
(+23.16%)		-0.999713
10/17/2025$99.00$0.002Call103389876
(+0)		85.70%
(+23.16%)		0.0018559
10/17/2025$100.00$13.395Put30 - - 8
(-1)		89.60%
(+24.28%)		-0.9998131
10/17/2025$100.00$0.002Call13195968
(-8)		89.60%
(+24.28%)		0.0014137
10/17/2025$101.00$0.001Call1 - 12184
(+0)		93.43%
(+25.38%)		0.0010931
10/17/2025$102.00$0.001Call21 - 21480
(+0)		97.18%
(+26.45%)		0.0008572
10/17/2025$103.00$16.395Put2 - - 2
(+0)		100.86%
(+27.50%)		-0.9999391
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:COP) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Gold to $27,533?
This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...
Stansberry Research | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel