Free Trial
→ Elon’s BIGGEST warning yet? (From Brownstone Research) (Ad) Buy COP Stock  Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$97.00 +2.31 (+2.44%)
Closing price 06/13/2025 03:59 PM Eastern
Extended Trading
$97.20 +0.20 (+0.20%)
As of 06/13/2025 07:58 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
6/20/2025$80.00$0.045Put11 - 3347
(+7)		65.24%
(+13.18%)		-0.0147641
6/20/2025$80.00$17.168Call2 - - 297
(-2)		65.32%
(+13.26%)		0.9854542
6/20/2025$81.00$0.054Put89286420
(+0)		63.24%
(+13.05%)		-0.0175837
6/20/2025$81.00$16.132Call2 - - 8
(+0)		63.16%
(+12.97%)		0.9824172
6/20/2025$82.00$0.064Put1 - - 170
(+0)		61.09%
(+12.76%)		-0.0213181
6/20/2025$82.50$0.070Put16 - 11488
(-9)		60.06%
(+12.65%)		-0.0234269
6/20/2025$82.50$14.650Call44 - 581
(+0)		60.06%
(+12.65%)		0.9767182
6/20/2025$83.00$0.077Put18144066
(+0)		59.03%
(+12.55%)		-0.0257677
6/20/2025$83.00$14.157Call2020 - 34
(+0)		59.03%
(+12.55%)		0.9743813
6/20/2025$84.00$0.093Put11 - 1415
(-1)		57.00%
(+12.34%)		-0.0312812
6/20/2025$84.00$13.174Call7 - - 180
(+0)		57.00%
(+12.34%)		0.968893
6/20/2025$86.00$11.220Call621040496
(+0)		53.00%
(+11.93%)		0.95350711
6/20/2025$87.00$0.168Put17 - 112632
(+23)		51.13%
(+11.79%)		-0.0570144
6/20/2025$87.00$10.253Call2 - 1284
(+0)		51.05%
(+11.71%)		0.9427622
6/20/2025$87.50$0.188Put2112875
(-9)		50.09%
(+11.60%)		-0.0639272
6/20/2025$87.50$9.772Call2 - - 1158
(-3)		50.09%
(+11.60%)		0.9363812
6/20/2025$88.00$0.210Put835037883
(+997)		49.14%
(+11.48%)		-0.07113610
6/20/2025$88.00$9.294Call11 - 421
(+10)		49.14%
(+11.48%)		0.9292081
6/20/2025$89.00$0.259Put8 - 8276
(+0)		47.35%
(+11.32%)		-0.0875972
6/20/2025$89.00$8.346Call161 - 1355
(+0)		47.27%
(+11.24%)		0.9120324
6/20/2025$91.00$0.418Put2945115
(+37)		43.77%
(+10.64%)		-0.13811912
6/20/2025$91.00$6.504Call1803119512
(-52)		43.77%
(+10.64%)		0.86260236
6/20/2025$92.00$0.536Put467446128717
(+1742)		42.18%
(+10.25%)		-0.17327260
6/20/2025$92.00$5.622Call11889 - 453
(+20)		42.18%
(+10.25%)		0.82769632
6/20/2025$92.50$0.602Put403611071
(-6)		41.50%
(+10.08%)		-0.19212314
6/20/2025$92.50$5.233Call18426331357
(+6)		41.50%
(+10.08%)		0.80893328
6/20/2025$93.00$0.692Put29611147
(+104)		40.74%
(+9.76%)		-0.2172069
6/20/2025$93.00$4.778Call28138946
(-2)		40.74%
(+9.76%)		0.78408317
6/20/2025$94.00$0.900Put146752725
(+22)		39.51%
(+9.15%)		-0.27106447
6/20/2025$94.00$3.986Call76139427
(+122)		39.51%
(+9.15%)		0.73064214
6/20/2025$95.00$1.176Put187112585924
(+1)		38.54%
(+8.42%)		-0.33506240
6/20/2025$95.00$3.260Call270156625762
(-39)		38.54%
(+9.09%)		0.66716893
6/20/2025$96.00$1.533Put128694410
(+10)		37.90%
(+7.65%)		-0.40775846
6/20/2025$96.00$2.616Call1344238776
(-41)		37.90%
(+7.65%)		0.59509150
6/20/2025$97.00$1.985Put39541
(+0)		37.62%
(+6.87%)		-0.48566619
6/20/2025$97.00$2.089Call28194184571
(+561)		37.62%
(+6.88%)		0.52140176
6/20/2025$97.50$2.248Put86 - 517
(+0)		37.62%
(+6.52%)		-0.5250642
6/20/2025$97.50$1.849Call700583743012
(-28)		37.62%
(+6.52%)		0.48237591
6/20/2025$98.00$2.536Put7 - - 2
(+0)		37.72%
(+6.20%)		-0.5638093
6/20/2025$99.00$1.255Call28642
(+0)		38.17%
(+5.66%)		0.36771424
The End of Elon Musk…? (Ad)

The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, and he's been proven right time and time again. And now, while the media focuses on Tesla's "demise," he's uncovered an AI breakthrough that's about to make Elon's doubters eat their words yet again. According to his research, if you listen to the media and miss out on Elon's newest breakthrough, it's going to cost you the fortune of a lifetime.

Click here to see why the "End of Elon" crowd is about to be wrong again.
6/20/2025$100.00$3.874Put13050421177
(+0)		38.90%
(+5.24%)		-0.69945731
6/20/2025$100.00$0.978Call1,10960240014473
(-17)		38.38%
(+4.72%)		0.303238161
6/20/2025$101.00$0.767Call8867117
(+0)		39.94%
(+5.04%)		0.24849625
6/20/2025$102.00$5.547Put8440
(+0)		41.13%
(+4.92%)		-0.8029695
6/20/2025$102.00$0.608Call251394
(+1)		41.13%
(+4.92%)		0.20336111
6/20/2025$103.00$0.487Call98422439
(+0)		42.45%
(+4.90%)		0.16678728
6/20/2025$104.00$0.394Call19 - 1413
(+10)		43.85%
(+4.93%)		0.1373928
6/20/2025$105.00$0.323Call20063772622
(+39)		44.53%
(+4.24%)		0.11382558
6/20/2025$106.00$0.267Call1010 - 0
(+0)		46.81%0.0949136
6/20/2025$110.00$13.104Put2 - 2437
(+0)		52.91%
(+5.83%)		-0.9568332
6/20/2025$110.00$0.138Call173347215122
(+0)		52.83%
(+5.75%)		0.04935937
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 6/14/2025 by MarketBeat.com Staff
From Our Partners
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Get in stocks now - and get out on this date
Good News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...
Chaikin Analytics | Sponsored
[First Look] Get in before potential 10X AI announcements
Go for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...
Masters in Trading | Sponsored
Big Changes Coming to Social Security?
According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...
InvestorPlace | Sponsored
SHOCKING: Musk's Pentagon Secret Mission...
It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...
Behind the Markets | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored