Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$94.85 +0.69 (+0.73%)
Closing price 03:59 PM Eastern
Extended Trading
$94.66 -0.19 (-0.20%)
As of 04:10 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
10/10/2025$80.00$0.012Put201010243
(+19)		47.98%
(+1.08%)		-0.0061285
10/10/2025$82.00$0.021Put41315
(+11)		44.56%
(+0.89%)		-0.0109614
10/10/2025$83.00$0.029Put4137
(+0)		42.90%
(+0.81%)		-0.0148354
10/10/2025$84.00$0.039Put225413
(+7)		41.28%
(+0.74%)		-0.02026510
10/10/2025$85.00$0.055Put154644
(+0)		39.69%
(+0.68%)		-0.02789411
10/10/2025$86.00$0.076Put57173422
(+3)		38.16%
(+0.62%)		-0.03865611
10/10/2025$87.00$0.108Put31166
(+40)		36.68%
(+0.56%)		-0.0538763
10/10/2025$88.00$0.155Put65 - 97
(+59)		35.28%
(+0.47%)		-0.0753664
10/10/2025$89.00$0.224Put6 - 525
(+2)		33.96%
(+0.42%)		-0.1054846
10/10/2025$89.00$5.561Call10 - - 72
(+0)		33.98%
(+0.47%)		0.8949791
10/10/2025$90.00$0.326Put4063137
(+33)		32.76%
(+0.36%)		-0.14702817
10/10/2025$91.00$0.476Put557102458
(+2268)		31.74%
(+0.33%)		-0.20298515
10/10/2025$91.00$3.812Call5 - 527
(+0)		31.74%
(+0.33%)		0.7985553
10/10/2025$92.00$0.691Put130435504
(+40)		30.85%
(+0.23%)		-0.27474125
10/10/2025$92.00$3.026Call261010112
(+4)		30.85%
(+0.23%)		0.72749913
10/10/2025$93.00$0.990Put542215956
(+107)		30.17%
(+0.09%)		-0.36207921
10/10/2025$93.00$2.324Call76661053
(-21)		30.17%
(+0.09%)		0.6410638
10/10/2025$94.00$1.394Put18810254230
(+145)		29.72%
(-0.08%)		-0.46112431
10/10/2025$94.00$1.724Call122347361
(+23)		29.72%
(-0.06%)		0.54318519
10/10/2025$95.00$1.912Put4929201
(+27)		30.12%
(+0.34%)		-0.56427413
10/10/2025$95.00$1.238Call1366021198
(+32)		29.50%
(-0.28%)		0.44122141
10/10/2025$96.00$2.543Put1641109
(+0)		29.52%
(-0.49%)		-0.6627925
10/10/2025$96.00$0.864Call1572719252
(-24)		29.52%
(-0.49%)		0.34393138
10/10/2025$97.00$3.275Put5 - 153
(+0)		29.75%
(-0.72%)		-0.749255
10/10/2025$97.00$0.589Call1381342180
(-2)		29.75%
(-0.72%)		0.25852720
10/10/2025$98.00$4.088Put1 - 126
(+2)		30.16%
(-0.95%)		-0.8198281
10/10/2025$98.00$0.396Call48121380
(+6)		30.16%
(-0.96%)		0.18878413
10/10/2025$99.00$0.266Call1343300
(+23)		30.70%
(-1.20%)		0.13549411
10/10/2025$100.00$0.177Call1,1141,03630532
(+64)		31.31%
(-1.48%)		0.09547749
10/10/2025$101.00$0.118Call312385
(+59)		32.07%
(-1.62%)		0.0668372
10/10/2025$102.00$0.079Call1055205
(+0)		32.86%
(-1.82%)		0.04664510
10/10/2025$103.00$0.053Call24111244
(+2)		33.68%
(-2.02%)		0.0325624
10/10/2025$104.00$0.036Call53521140
(+0)		34.53%
(-2.21%)		0.0227846
10/10/2025$105.00$0.025Call31151
(+0)		35.40%
(-2.39%)		0.0160073
10/10/2025$106.00$0.017Call101928
(+0)		36.27%
(-2.57%)		0.0113033
10/10/2025$111.00$0.003Call11 - 2
(+0)		40.60%
(-3.47%)		0.0021661
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
The Dollar’s Crashing—What Are You Doing About It?
The U.S. dollar is down 10.8%—its steepest drop since 1973. As global confidence in the dollar fades, centr...
Lear Capital | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | 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