Free Trial

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$94.28 -0.16 (-0.17%)
Closing price 07/3/2025 03:58 PM Eastern
Extended Trading
$94.20 -0.08 (-0.08%)
As of 07/3/2025 05:00 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
7/11/2025$82.00$0.026Put37102718
(+0)
41.38%
(-2.16%)
-0.0132317
7/11/2025$85.00$0.061Put1 - 1212
(+1)
36.20%
(-1.97%)
-0.0311441
7/11/2025$86.00$0.083Put11 - 1876
(-8)
34.60%
(-1.89%)
-0.0425271
7/11/2025$87.00$0.116Put5721130
(+15)
33.07%
(-1.82%)
-0.0587376
7/11/2025$88.00$0.165Put10511103
(-1)
31.64%
(-1.75%)
-0.0818796
7/11/2025$88.00$6.094Call11 - 20
(+0)
31.64%
(-1.73%)
0.9188711
7/11/2025$89.00$0.238Put3332092
(+1)
30.33%
(-0.85%)
-0.1147486
7/11/2025$90.00$0.348Put5243558
(+24)
29.18%
(-1.62%)
-0.16068715
7/11/2025$90.00$4.277Call41389
(+2)
29.18%
(-1.62%)
0.8408922
7/11/2025$91.00$0.512Put2571351
(+6)
28.21%
(-1.58%)
-0.22292716
7/11/2025$91.00$3.440Call1 - - 114
(+10)
28.21%
(-1.58%)
0.7793921
7/11/2025$92.00$0.752Put158354
(+1)
27.46%
(-1.55%)
-0.3031379
7/11/2025$92.00$2.678Call24 - - 145
(-9)
27.46%
(-1.55%)
0.70024811
7/11/2025$93.00$1.091Put4328159
(+16)
26.96%
(-1.54%)
-0.39926213
7/11/2025$93.00$2.014Call1601858134
(-7)
26.96%
(-1.54%)
0.60538927
7/11/2025$94.00$1.546Put1613234
(+2)
26.73%
(-1.55%)
-0.5048647
7/11/2025$94.00$1.464Call1347815276
(+15)
26.73%
(-1.55%)
0.50130932
7/11/2025$95.00$2.120Put1 - 178
(+6)
26.76%
(-1.58%)
-0.6100561
7/11/2025$95.00$1.033Call2076160467
(+12)
26.52%
(-1.82%)
0.39759235
7/11/2025$96.00$0.712Call1485586
(+4)
27.01%
(-1.72%)
0.3034059
7/11/2025$97.00$0.484Call72105137
(+16)
27.44%
(-1.70%)
0.2244614
7/11/2025$98.00$0.326Call203 - 113
(+27)
28.00%
(-1.77%)
0.16230410
7/11/2025$99.00$0.219Call23 - 1425
(+13)
28.66%
(-1.87%)
0.11555410
7/11/2025$100.00$0.147Call11173235
(+48)
29.38%
(-1.94%)
0.0814838
7/11/2025$102.00$0.067Call3 - - 53
(+4)
30.92%
(-2.15%)
0.0400031
7/11/2025$105.00$0.021Call26101386
(+0)
33.32%
(-2.37%)
0.0137826
7/11/2025$110.00$0.003Call1 - - 57
(+0)
37.17%
(-2.75%)
0.0024571
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:COP) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners