NYSE:COP

ConocoPhillips Options Chain and Prices

$102.91

+3.31 (+3.32%)

(As of 05/13/2022 07:00 PM ET)

Add

Compare

Today's Range: $100.70
▼
$103.81
50-Day Range: $91.32
▼
$107.69
52-Week Range: $51.41
▼
$107.71

Volume: 6.55 million shs
Average Volume: 8.67 million shs
Market Capitalization: $133.11 billion

P/E Ratio: 10.61
Dividend Yield: 1.79%
Beta: 1.36

ConocoPhillips (NYSE:COP) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/20/2022	$150.00	$0.002	Call	0	0	0	42 (+0)	0.834682 (-0.333288)	0.000604	0
5/20/2022	$145.00	$0.005	Call	0	0	0	148 (+0)	0.834682 (-0.071967)	0.001639	0
5/20/2022	$140.00	$0.025	Call	0	0	0	70 (+0)	0.886538 (-0.145092)	0.00672	0
5/20/2022	$135.00	$0.065	Call	0	0	0	183 (+0)	0.893786 (+0.085105)	0.015663	0
5/20/2022	$130.00	$0.065	Call	1	0	0	274 (+0)	0.790154 (-0.108531)	0.017391	1
5/20/2022	$125.00	$0.125	Call	0	0	0	601 (+0)	0.75074 (+0.011455)	0.032305	0
5/20/2022	$120.00	$0.065	Call	92	29	3	3842 (-1)	0.560182 (-0.061628)	0.02333	7
5/20/2022	$115.00	$0.135	Call	12	0	3	14846 (-1)	0.491613 (-0.067507)	0.049042	5
5/20/2022	$114.00	$0.160	Call	1	0	1	573 (+0)	0.478104 (-0.066304)	0.058022	1
5/20/2022	$113.00	$0.185	Call	0	0	0	186 (+0)	0.460282 (-0.09229)	0.067743	0

5/20/2022	$112.00	$0.220	Call	12	2	8	225 (-8)	0.446247 (-0.091413)	0.080241	6
5/20/2022	$111.00	$0.315	Call	720	9	694	131 (+0)	0.451719 (-0.080268)	0.106948	99
5/20/2022	$110.00	$0.411	Call	140	24	95	5712 (-17)	0.446504 (-0.085137)	0.133974	34
5/20/2022	$109.00	$0.540	Call	135	6	128	146 (-1)	0.445838 (-0.082918)	0.167113	8
5/20/2022	$108.00	$0.716	Call	210	127	56	214 (+0)	0.445993 (-0.081896)	0.20839	24
5/20/2022	$107.00	$0.914	Call	181	145	9	999 (+0)	0.445418 (-0.0825)	0.251762	32
5/20/2022	$106.00	$1.182	Call	38	12	7	1334 (-1)	0.444307 (-0.079892)	0.305582	18
5/20/2022	$105.00	$1.484	Call	558	359	70	6420 (-29)	0.446817 (-0.076364)	0.35944	67
5/20/2022	$104.00	$1.857	Call	173	10	126	778 (-1)	0.445248 (-0.073522)	0.422017	27
5/20/2022	$103.00	$2.300	Call	87	55	8	767 (+116)	0.451123 (-0.067683)	0.484224	27
5/20/2022	$102.00	$2.855	Call	134	69	44	940 (+7)	0.459489 (-0.063745)	0.551131	29
5/20/2022	$101.00	$3.451	Call	228	201	3	321 (+3)	0.465372 (-0.056644)	0.615407	15
5/20/2022	$100.00	$4.037	Call	263	84	82	5118 (+90)	0.463333 (-0.061091)	0.677274	46
5/20/2022	$99.00	$4.800	Call	43	33	7	292 (+38)	0.479962 (-0.046446)	0.731022	10
5/20/2022	$98.00	$5.600	Call	23	0	10	361 (+166)	0.488805 (-0.038902)	0.783708	4
5/20/2022	$97.50	$5.979	Call	52	1	0	771 (+0)	0.491096 (-0.043064)	0.807033	6
5/20/2022	$97.00	$6.395	Call	12	1	1	151 (+0)	0.494875 (-0.0466)	0.829207	3
5/20/2022	$96.00	$7.250	Call	15	2	0	101 (+0)	0.504392 (-0.039875)	0.867188	5
5/20/2022	$95.00	$8.185	Call	78	10	33	633 (+0)	0.518304 (-0.032245)	0.897694	13
5/20/2022	$94.00	$9.069	Call	1	0	1	527 (+3)	0.522313 (-0.039595)	0.925478	1
5/20/2022	$93.00	$10.021	Call	185	0	185	200 (-1)	0.538295 (-0.039521)	0.943531	1
5/20/2022	$92.50	$10.502	Call	415	0	0	415 (+0)	0.544798 (-0.031551)	0.951163	1
5/20/2022	$92.00	$11.025	Call	185	0	185	103 (+0)	0.553679 (-0.029404)	0.957887	2
5/20/2022	$91.00	$11.954	Call	241	0	240	81 (+0)	0.561756 (-0.030491)	0.970368	4
5/20/2022	$90.00	$13.006	Call	5,822	4,239	260	2096 (-1)	0.592312 (-0.014648)	0.975062	49
5/20/2022	$89.00	$13.982	Call	200	200	0	67 (+0)	0.625302 (+0.009152)	0.977766	4
5/20/2022	$88.00	$14.922	Call	2	1	0	1 (+0)	0.623915 (-0.008647)	0.986056	2
5/20/2022	$87.50	$15.474	Call	961	140	20	335 (-1985)	0.626018 (-0.007575)	0.98921	41
5/20/2022	$87.00	$15.951	Call	0	0	0	9 (+0)	0.701118 (+0.06093)	0.980406	0
5/20/2022	$86.00	$16.953	Call	0	0	0	0 (+0)	0.702295 (+0.048825)	0.98719	0
5/20/2022	$85.00	$17.940	Call	6,843	2,212	141	2684 (-605)	0.70283 (+0.00691)	0.992138	53
5/20/2022	$84.00	$18.978	Call	0	0	0	1 (+0)	0.832959 (+0.133389)	0.981331	0
5/20/2022	$83.00	$19.910	Call	0	0	0	3 (+0)	0.772645 (+0.04493)	0.993021	0
5/20/2022	$82.50	$20.401	Call	5,282	3,962	110	2079 (+0)	0.742707 (+0.001971)	0.996412	45
5/20/2022	$82.00	$20.972	Call	0	0	0	5 (+0)	0.90207 (+0.173847)	0.984438	0
5/20/2022	$81.00	$21.967	Call	125	50	75	53 (+0)	0.93345 (+0.140471)	0.986159	2
5/20/2022	$80.00	$22.897	Call	1,443	242	870	553 (+0)	0.76071 (-0.032949)	0.998976	42
5/20/2022	$79.00	$23.936	Call	0	0	0	0 (+0)	0.806157 (-0.046391)	0.998812	0
5/20/2022	$77.50	$25.428	Call	962	602	140	376 (+0)	0.873622 (+0.015985)	0.998544	41
5/20/2022	$75.00	$27.899	Call	180	0	0	87 (+0)	0.988642 (+0.053869)	0.998011	6
5/20/2022	$72.50	$30.431	Call	0	0	0	0 (+0)	1.10917 (+0.083838)	0.997594	0
5/20/2022	$70.00	$32.897	Call	4,802	2,972	730	1823 (+0)	1.11904 (+0.052435)	0.999229	53
5/20/2022	$67.50	$35.426	Call	180	0	0	67 (+0)	1.13078 (-0.057808)	0.999873	6
5/20/2022	$65.00	$37.937	Call	80	30	50	30 (+0)	1.36442 (+0.16698)	0.998816	2
5/20/2022	$62.50	$40.435	Call	0	0	0	0 (+0)	1.32633 (+0.120526)	0.999876	0
5/20/2022	$60.00	$42.896	Call	0	0	0	0 (+0)	1.28585 (+0.071795)	0.999999	0
5/20/2022	$57.50	$45.470	Call	0	0	0	0 (+0)	1.3832 (+0.160082)	1.0	0
5/20/2022	$55.00	$47.935	Call	3	2	0	1 (+0)	1.48265 (+0.16512)	0.999999	2
5/20/2022	$52.50	$50.435	Call	1	0	0	0 (+0)	1.48265 (+0.06705)	0.999999	1
5/20/2022	$50.00	$52.970	Call	3	2	0	1 (+0)	1.48331 (-0.03469)	1.0	2
5/20/2022	$45.00	$57.926	Call	10	0	0	0 (+0)	1.48245 (-0.035772)	0.999999	1
5/20/2022	$40.00	$62.926	Call	45	10	25	10 (+0)	1.48245 (-0.035552)	0.999999	3
5/20/2022	$35.00	$67.896	Call	0	0	0	0 (+0)	1.48183 (-0.036212)	1.0	0
5/20/2022	$30.00	$72.896	Call	0	0	0	0 (+0)	1.48183 (-0.036212)	1.0	0
5/20/2022	$150.00	$47.564	Put	0	0	0	180 (+0)	0.834682 (-0.333048)	-0.999341	0
5/20/2022	$145.00	$42.568	Put	0	0	0	0 (+0)	0.834682 (-0.072206)	-0.998303	0
5/20/2022	$140.00	$37.514	Put	0	0	0	86 (+0)	0.884693 (-0.147227)	-0.993191	0
5/20/2022	$135.00	$32.628	Put	0	0	0	58 (+0)	0.894877 (+0.086422)	-0.984241	0
5/20/2022	$130.00	$27.569	Put	0	0	0	10 (+0)	0.788503 (-0.110484)	-0.982454	0
5/20/2022	$125.00	$22.690	Put	0	0	0	2 (+0)	0.751385 (+0.012893)	-0.967619	0
5/20/2022	$120.00	$17.630	Put	0	0	0	40 (+0)	0.560182 (-0.061917)	-0.976486	0
5/20/2022	$115.00	$12.671	Put	0	0	0	115 (+0)	0.490638 (-0.068737)	-0.950648	0
5/20/2022	$114.00	$11.696	Put	0	0	0	0 (+0)	0.477136 (-0.067574)	-0.941623	0
5/20/2022	$113.00	$10.682	Put	0	0	0	10 (+0)	0.458936 (-0.093967)	-0.93184	0
5/20/2022	$112.00	$9.727	Put	0	0	0	5 (+0)	0.444077 (-0.093921)	-0.919199	0
5/20/2022	$111.00	$8.851	Put	0	0	0	24 (+0)	0.45055 (-0.081794)	-0.892591	0
5/20/2022	$110.00	$7.938	Put	0	0	0	340 (+0)	0.446159 (-0.085127)	-0.865717	0
5/20/2022	$109.00	$7.068	Put	0	0	0	71 (+0)	0.444568 (-0.084188)	-0.832317	0
5/20/2022	$108.00	$6.252	Put	3	1	0	78 (+0)	0.446387 (-0.082533)	-0.791785	2
5/20/2022	$107.00	$5.481	Put	0	0	0	108 (+0)	0.445418 (-0.081653)	-0.748471	0
5/20/2022	$106.00	$4.739	Put	1	0	1	477 (+0)	0.445913 (-0.07746)	-0.69779	1
5/20/2022	$105.00	$4.050	Put	33	18	9	1222 (+0)	0.446817 (-0.076364)	-0.642439	4
5/20/2022	$104.00	$3.403	Put	18	0	0	80 (+0)	0.445213 (-0.073564)	-0.584201	7
5/20/2022	$103.00	$2.844	Put	439	282	107	299 (-2)	0.452293 (-0.06651)	-0.519685	34
5/20/2022	$102.00	$2.375	Put	2	0	1	211 (+0)	0.459489 (-0.063745)	-0.458964	2
5/20/2022	$101.00	$1.961	Put	112	17	12	635 (+0)	0.464569 (-0.056531)	-0.401332	12
5/20/2022	$100.00	$1.557	Put	512	155	328	2203 (+0)	0.465783 (-0.057944)	-0.341527	35
5/20/2022	$99.00	$1.299	Put	15	4	10	336 (-9)	0.481281 (-0.044821)	-0.292698	6
5/20/2022	$98.00	$1.048	Put	44	7	13	454 (-10)	0.489847 (-0.03786)	-0.246472	12
5/20/2022	$97.50	$0.930	Put	38	9	13	1612 (+4)	0.491096 (-0.042441)	-0.224899	11
5/20/2022	$97.00	$0.828	Put	31	5	20	210 (+10)	0.496086 (-0.045496)	-0.204032	8
5/20/2022	$96.00	$0.662	Put	56	31	21	582 (+20)	0.504392 (-0.040603)	-0.169361	11
5/20/2022	$95.00	$0.534	Put	746	240	412	1273 (-82)	0.51962 (-0.030929)	-0.139341	66
5/20/2022	$94.00	$0.410	Put	47	11	21	302 (-56)	0.523549 (-0.037636)	-0.111835	18
5/20/2022	$93.00	$0.335	Put	114	60	14	487 (+33)	0.539836 (-0.036767)	-0.092461	11
5/20/2022	$92.50	$0.300	Put	45	24	6	567 (+3)	0.546304 (-0.030881)	-0.083517	20
5/20/2022	$92.00	$0.270	Put	51	36	4	353 (+3)	0.552212 (-0.030849)	-0.075877	11
5/20/2022	$91.00	$0.210	Put	7	1	4	162 (+0)	0.561756 (-0.031373)	-0.060557	6
5/20/2022	$90.00	$0.190	Put	115	5	40	5247 (-2)	0.591309 (-0.016088)	-0.053212	13
5/20/2022	$89.00	$0.180	Put	0	0	0	92 (+0)	0.624993 (+0.009258)	-0.048412	0
5/20/2022	$88.00	$0.130	Put	0	0	0	256 (+0)	0.623915 (-0.008245)	-0.036717	0
5/20/2022	$87.50	$0.110	Put	103	97	6	1964 (+0)	0.626472 (-0.00754)	-0.031657	12
5/20/2022	$87.00	$0.175	Put	18	0	18	230 (+2)	0.701765 (+0.06195)	-0.042583	6
5/20/2022	$86.00	$0.130	Put	0	0	0	141 (+0)	0.701569 (+0.047566)	-0.033061	0
5/20/2022	$85.00	$0.095	Put	28	4	10	2061 (-10)	0.70283 (+0.006562)	-0.025152	8
5/20/2022	$84.00	$0.185	Put	0	0	0	24 (+0)	0.832618 (+0.132195)	-0.038409	0
5/20/2022	$83.00	$0.091	Put	0	0	0	16 (+0)	0.774814 (+0.047425)	-0.022219	0
5/20/2022	$82.50	$0.060	Put	55	0	50	618 (+3)	0.743555 (+0.003785)	-0.015982	4
5/20/2022	$82.00	$0.170	Put	0	0	0	33 (+0)	0.901119 (+0.172549)	-0.033268	0
5/20/2022	$81.00	$0.160	Put	0	0	0	207 (+10)	0.932336 (+0.139007)	-0.030586	0
5/20/2022	$80.00	$0.030	Put	15	4	1	1176 (+0)	0.76071 (-0.032622)	-0.008466	4
5/20/2022	$79.00	$0.033	Put	0	0	0	0 (+0)	0.805916 (-0.046308)	-0.008773	0
5/20/2022	$77.50	$0.038	Put	0	0	0	539 (+15)	0.872838 (+0.01488)	-0.009206	0
5/20/2022	$75.00	$0.046	Put	6	6	0	776 (+0)	0.989432 (+0.054384)	-0.009775	2
5/20/2022	$72.50	$0.055	Put	0	0	0	3420 (+0)	1.10917 (+0.083528)	-0.01022	0
5/20/2022	$70.00	$0.029	Put	15	15	0	1101 (+0)	1.11978 (+0.052922)	-0.005797	1
5/20/2022	$67.50	$0.015	Put	910	0	910	733 (+0)	1.13078 (-0.057808)	-0.003126	36
5/20/2022	$65.00	$0.040	Put	0	0	0	845 (+0)	1.36442 (+0.16725)	-0.006324	0
5/20/2022	$62.50	$0.015	Put	0	0	0	1108 (+0)	1.32633 (+0.120786)	-0.002762	0
5/20/2022	$60.00	$0.005	Put	7	7	0	1384 (+0)	1.28668 (+0.072176)	-0.001014	1
5/20/2022	$57.50	$0.005	Put	0	0	0	1796 (+0)	1.38171 (+0.158365)	-0.000946	0
5/20/2022	$55.00	$0.005	Put	0	0	0	296 (-150)	1.48245 (+0.165138)	-0.000883	0
5/20/2022	$52.50	$0.002	Put	0	0	0	731 (+0)	1.48245 (+0.067078)	-0.000395	0
5/20/2022	$50.00	$0.001	Put	0	0	0	108 (+0)	1.48183 (-0.036392)	-0.000161	0
5/20/2022	$45.00	$0.000	Put	0	0	0	32 (+0)	1.48265 (-0.03578)	-0.000019	0
5/20/2022	$40.00	$0.000	Put	0	0	0	65 (+0)	1.48265 (-0.03557)	-0.0000010	0
5/20/2022	$35.00	$0.000	Put	0	0	0	9 (+0)	1.48245 (-0.035772)	0.0	0
5/20/2022	$30.00	$0.000	Put	0	0	0	92 (+0)	1.48183 (-0.036182)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

ConocoPhillips Options Chain and Prices

ConocoPhillips (NYSE:COP) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources