Free Trial

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.

COP Put and Call Options List

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


This page (NYSE:COP) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners