Free Trial

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$91.46 +0.81 (+0.89%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$91.60 +0.15 (+0.16%)
As of 05/2/2025 07:59 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
5/9/2025$75.00$0.089Put31211
(+0)
75.11%
(+2.49%)
-0.0246112
5/9/2025$77.00$0.131Put83564
(+13)
71.42%
(+2.08%)
-0.0360952
5/9/2025$78.00$0.159Put3 - - 14
(+0)
69.59%
(+1.87%)
-0.0437151
5/9/2025$79.00$0.194Put22 - 72
(+0)
67.78%
(+1.66%)
-0.0529531
5/9/2025$80.00$0.237Put30518150
(+0)
66.00%
(+1.45%)
-0.06410811
5/9/2025$81.00$0.290Put311193
(+0)
62.94%
(-0.07%)
-0.0775983
5/9/2025$82.00$0.354Put525131913
(+1)
62.48%
(+1.00%)
-0.09382613
5/9/2025$83.00$0.434Put2725195
(+63)
60.76%
(+0.78%)
-0.1133183
5/9/2025$84.00$0.531Put115 - 92
(+41)
59.07%
(+0.55%)
-0.1366238
5/9/2025$85.00$0.651Put6540 - 2499
(+1331)
57.42%
(+0.32%)
-0.16431115
5/9/2025$86.00$0.797Put6653495
(-3)
55.80%
(+0.09%)
-0.19700112
5/9/2025$87.00$0.977Put52433105
(-2)
54.23%
(-0.15%)
-0.23523734
5/9/2025$87.00$5.608Call11 - 72
(+0)
54.23%
(-0.15%)
0.7653731
5/9/2025$88.00$1.195Put64471598
(+19)
52.72%
(-0.39%)
-0.27941132
5/9/2025$88.00$4.826Call7776174
(-10)
52.72%
(-0.39%)
0.7214138
5/9/2025$89.00$1.460Put74581464
(+1)
51.28%
(-0.62%)
-0.32968944
5/9/2025$89.00$4.091Call45331040
(+1)
51.28%
(-0.62%)
0.67137929
5/9/2025$90.00$1.778Put116 - 166
(+10)
49.91%
(-0.85%)
-0.3858717
5/9/2025$90.00$3.409Call98651463
(+3)
49.91%
(-0.86%)
0.61548452
5/9/2025$91.00$2.158Put3827892
(+12)
46.97%
(-2.74%)
-0.44728415
5/9/2025$91.00$2.788Call124338773
(+2)
48.64%
(-1.07%)
0.55443845
5/9/2025$92.00$2.606Put107455866
(-1)
47.49%
(-1.27%)
-0.51258465
5/9/2025$92.00$2.234Call642723240
(+1)
47.49%
(-1.27%)
0.48955932
5/9/2025$93.00$3.127Put25099135209
(+6)
46.46%
(-1.45%)
-0.579818112
5/9/2025$93.00$1.753Call1289216117
(+0)
46.46%
(-1.45%)
0.42278454
5/9/2025$94.00$3.722Put85343
(+0)
45.59%
(-1.59%)
-0.646566
5/9/2025$94.00$1.346Call39912519253
(+20)
45.59%
(-1.59%)
0.356526100
5/9/2025$95.00$4.391Put7 - - 20
(+0)
44.87%
(-1.70%)
-0.7102032
5/9/2025$95.00$1.013Call1989814226
(+15)
44.87%
(-1.70%)
0.29337666
5/9/2025$96.00$0.747Call1096016117
(+0)
44.33%
(-1.77%)
0.23568828
5/9/2025$97.00$5.928Put4 - 42
(+0)
43.96%
(-1.79%)
-0.8193173
5/9/2025$97.00$0.543Call1731277
(+38)
43.96%
(-1.79%)
0.1851847
5/9/2025$98.00$0.389Call5054368
(+15)
43.77%
(-1.77%)
0.1427199
5/9/2025$99.00$0.277Call32 - 22280
(+16)
43.73%
(-1.71%)
0.1082889
5/9/2025$100.00$0.196Call2479379
(+3)
43.85%
(-1.61%)
0.0812189
5/9/2025$101.00$0.139Call11 - 48
(+0)
44.10%
(-1.49%)
0.0604531
5/9/2025$102.00$0.099Call54 - 3635
(+2)
44.46%
(-1.35%)
0.0448158
5/9/2025$103.00$0.070Call6 - 113
(+0)
44.92%
(-1.20%)
0.0331862
5/9/2025$105.00$0.036Call11 - 516
(+0)
46.05%
(-0.86%)
0.0183031
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COP) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners