Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$92.32 -0.11 (-0.12%)
Closing price 03:59 PM Eastern
Extended Trading
$92.38 +0.05 (+0.06%)
As of 07:40 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
9/19/2025$80.00$12.403Call5 - - 69
(+0)		56.25%
(+11.81%)		0.993361
9/19/2025$81.00$0.016Put10460
(+0)		53.86%
(+11.22%)		-0.009412
9/19/2025$82.00$0.022Put16511147
(+0)		51.48%
(+10.63%)		-0.01293816
9/19/2025$82.50$0.026Put144102789
(-1)		50.30%
(+10.34%)		-0.01523614
9/19/2025$84.00$0.042Put2 - - 45
(+1)		46.77%
(+9.45%)		-0.0252232
9/19/2025$85.00$0.060Put4222478
(+0)		44.46%
(+8.86%)		-0.0357543
9/19/2025$85.00$7.455Call105 - - 341
(-1)		44.46%
(+8.86%)		0.9646132
9/19/2025$86.00$0.087Put1211112
(+1)		42.18%
(+8.27%)		-0.0512043
9/19/2025$87.00$0.127Put82 - 70
(+4)		39.96%
(+7.68%)		-0.074024
9/19/2025$87.50$0.155Put3211088
(+0)		38.88%
(+7.38%)		-0.0892533
9/19/2025$87.50$5.051Call84 - 781
(+0)		38.88%
(+7.38%)		0.911424
9/19/2025$88.00$0.189Put4630 - 381
(+19)		37.82%
(+7.09%)		-0.1077629
9/19/2025$88.00$4.586Call3 - - 31
(+1)		37.82%
(+7.09%)		0.8930793
9/19/2025$89.00$0.287Put72711454
(+3)		35.82%
(+6.53%)		-0.15733119
9/19/2025$89.00$3.683Call1 - - 2
(+0)		35.82%
(+6.53%)		0.8439371
9/19/2025$91.00$0.676Put1242039626
(+37)		32.53%
(+5.55%)		-0.32533933
9/19/2025$91.00$2.071Call1 - 1164
(+3)		32.53%
(+5.55%)		0.678021
9/19/2025$92.00$1.033Put501018420
(+95)		31.46%
(+5.21%)		-0.44632516
9/19/2025$92.00$1.425Call22657100
(-1)		32.15%
(+5.90%)		0.55868728
9/19/2025$92.50$1.155Call7014501341
(-36)		31.13%
(+5.11%)		0.49365527
9/19/2025$93.00$1.539Put15 - 3565
(+213)		30.94%
(+5.05%)		-0.5788654
9/19/2025$93.00$0.925Call511913190
(+98)		30.94%
(+5.05%)		0.42816427
9/19/2025$94.00$2.196Put15101387
(+51)		31.02%
(+5.07%)		-0.7028735
9/19/2025$94.00$0.575Call24046154358
(+138)		31.02%
(+5.07%)		0.30612255
9/19/2025$96.00$0.214Call2503523803
(+54)		32.63%
(+5.53%)		0.13760344
9/19/2025$97.00$0.133Call59791276
(+1051)		33.92%
(+5.87%)		0.09042312
9/19/2025$97.50$0.106Call301621707
(-5)		34.64%
(+6.05%)		0.0734297
9/19/2025$98.00$0.085Call40 - 9553
(+8)		35.38%
(+6.25%)		0.0597897
9/19/2025$99.00$0.055Call120102545
(+13)		36.95%
(+6.64%)		0.04005916
9/19/2025$100.00$7.704Put2 - - 899
(+0)		38.58%
(+7.04%)		-0.9845591
9/19/2025$100.00$0.037Call146705717766
(-139)		38.58%
(+7.03%)		0.0272855
9/19/2025$102.00$0.018Call1 - 1232
(+0)		41.90%
(+7.82%)		0.013321
9/19/2025$103.00$0.013Call4134960
(+0)		43.56%
(+8.21%)		0.009544
9/19/2025$104.00$0.009Call61581
(+0)		45.21%
(+8.59%)		0.0069364
9/19/2025$110.00$0.002Call1 - - 3747
(+0)		54.73%
(+10.75%)		0.0013391
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 9/15/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | 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
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel