Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$92.39 -0.04 (-0.05%)
As of 02:57 PM Eastern
This is a fair market value 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
9/19/2025$75.00$0.004Put22 - 571
(+10)		53.65%
(+0.23%)		-0.002012
9/19/2025$80.00$0.015Put10281833
(+2)		44.45%
(-0.68%)		-0.0079910
9/19/2025$82.50$0.031Put11 - 112790
(-2)		39.96%
(-1.14%)		-0.0170922
9/19/2025$84.00$0.050Put11 - 44
(+12)		37.32%
(-1.42%)		-0.0277021
9/19/2025$84.00$8.733Call1 - - 0
(+0)		37.32%
(-1.44%)		0.9725221
9/19/2025$85.00$0.070Put4122478
(+8)		35.60%
(-1.60%)		-0.0386444
9/19/2025$85.00$7.754Call1 - 1342
(+0)		35.60%
(-1.61%)		0.9616821
9/19/2025$86.00$0.099Put42211
(+0)		33.91%
(-1.77%)		-0.0543823
9/19/2025$87.00$0.143Put71 - 66
(+0)		32.28%
(-1.92%)		-0.0771314
9/19/2025$87.50$0.173Put3121088
(+27)		31.50%
(-1.99%)		-0.0920842
9/19/2025$88.00$0.209Put32126362
(+0)		30.73%
(-2.05%)		-0.1099866
9/19/2025$88.00$4.895Call31 - 3130
(+26)		30.73%
(-2.06%)		0.8911672
9/19/2025$89.00$0.309Put30147451
(+3)		29.29%
(-2.12%)		-0.1562928
9/19/2025$90.00$0.462Put18833224305
(-8)		28.02%
(-2.12%)		-0.22154429
9/19/2025$90.00$3.148Call926541201
(+4)		28.02%
(-2.14%)		0.78022420
9/19/2025$91.00$0.693Put681121589
(+398)		26.98%
(-2.03%)		-0.30855324
9/19/2025$91.00$2.378Call3 - 3161
(+0)		26.98%
(-2.03%)		0.6942241
9/19/2025$92.00$1.032Put1304067325
(+50)		26.25%
(-1.78%)		-0.41592927
9/19/2025$92.00$1.714Call711101
(+2)		26.25%
(-1.78%)		0.5881367
9/19/2025$92.50$1.250Put174271041276
(+30)		26.02%
(-1.59%)		-0.47484620
9/19/2025$92.50$1.430Call497371377
(-6)		26.02%
(-1.59%)		0.52998312
9/19/2025$93.00$1.503Put2457217352
(+38)		25.90%
(-1.36%)		-0.5349824
9/19/2025$93.00$1.181Call109257192
(+57)		25.90%
(-1.33%)		0.47065624
9/19/2025$94.00$2.114Put55721336
(+41)		25.95%
(-0.79%)		-0.65090121
9/19/2025$94.00$0.786Call20516120220
(+18)		25.95%
(-0.76%)		0.35626241
9/19/2025$95.00$2.848Put1143222373
(-11)		26.38%
(-0.12%)		-0.75030419
9/19/2025$95.00$0.514Call13656201429
(+145)		26.38%
(-0.12%)		0.25809643
9/19/2025$96.00$3.677Put168 - 2118
(-1)		27.11%
(+0.53%)		-0.8272438
9/19/2025$96.00$0.335Call932020749
(+383)		27.11%
(+0.50%)		0.18201629
9/19/2025$97.00$4.569Put1 - - 253
(+14)		28.05%
(+1.09%)		-0.88261
9/19/2025$97.00$0.220Call1,098411,002225
(+11)		28.05%
(+1.12%)		0.12693769
9/19/2025$97.50$5.032Put22 - 455
(+2)		28.58%
(+1.36%)		-0.9035732
9/19/2025$97.50$0.179Call233131712
(-29)		28.58%
(+1.40%)		0.10556511
9/19/2025$98.00$5.503Put7 - 4353
(+0)		29.13%
(+1.61%)		-0.9208224
9/19/2025$98.00$0.147Call30227545
(+4)		29.13%
(+1.61%)		0.0885354
9/19/2025$99.00$6.462Put1 - - 205
(+0)		30.31%
(+2.08%)		-0.9466041
9/19/2025$99.00$0.100Call33 - 1532
(+0)		30.31%
(+2.05%)		0.0619669
9/19/2025$100.00$7.437Put8 - 3899
(+0)		31.53%
(+2.42%)		-0.9638152
9/19/2025$100.00$0.070Call16891917905
(-19)		31.54%
(+2.43%)		0.04400826
9/19/2025$101.00$0.049Call45 - 43519
(+0)		32.80%
(+2.73%)		0.03165214
9/19/2025$102.00$9.410Put4 - 40
(+0)		34.06%
(+3.01%)		-0.9830611
9/19/2025$102.00$0.036Call14 - - 232
(-1)		34.07%
(+3.01%)		0.0230655
9/19/2025$103.00$0.026Call2 - - 4960
(-2)		35.35%
(+3.25%)		0.0170282
9/19/2025$105.00$12.397Put1111 - 580
(-9)		37.87%
(+3.67%)		-0.99422
9/19/2025$105.00$0.015Call481295861
(-24)		37.89%
(+3.68%)		0.009626
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 9/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
GENIUS Act: The Plot to Seize Your Cash?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel