Free Trial
→ Claim Your FREE Protection Guide (From American Alternative) (Ad) Buy COP Stock  Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$86.32 -0.07 (-0.08%)
As of 03:58 PM Eastern
Compare

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$70.00$0.120Put41 - 395
(-15)		127.08%
(+17.58%)		-0.0305224
4/17/2025$72.00$0.158Put2112
(+1)		118.73%
(+15.00%)		-0.0412022
4/17/2025$73.00$0.182Put172127
(+3)		114.57%
(+13.68%)		-0.048048
4/17/2025$74.00$0.211Put3214
(+0)		110.42%
(+12.36%)		-0.0561683
4/17/2025$75.00$0.244Put673916730
(+15)		106.28%
(+11.02%)		-0.06584618
4/17/2025$76.00$0.285Put3 - 394
(+0)		102.14%
(+9.68%)		-0.0774341
4/17/2025$77.00$0.333Put2 - 27
(+1)		98.01%
(+8.32%)		-0.0913392
4/17/2025$78.00$0.391Put29721125
(+5)		93.89%
(+6.94%)		-0.1081034
4/17/2025$79.00$0.462Put144 - 29
(+7)		89.78%
(+5.55%)		-0.1283785
4/17/2025$80.00$0.000Put1,084 - - 0
(+0)		83.20%01
4/17/2025$80.00$0.000Call1,084 - - 0
(+0)		93.97%01
4/17/2025$81.00$0.654Put1841427
(+12)		81.61%
(+2.72%)		-0.1828896
4/17/2025$81.00$6.081Call11 - 141
(-1)		81.61%
(+2.72%)		0.8177031
4/17/2025$82.00$0.786Put362183174169
(-2)		77.56%
(+1.28%)		-0.21932323
4/17/2025$82.00$5.213Call21 - 163
(-4)		77.56%
(+1.28%)		0.7814722
4/17/2025$82.50$0.863Put19016623313
(+0)		75.56%
(+0.56%)		-0.2403729
4/17/2025$82.50$4.790Call3030 - 89
(+2)		75.56%
(+0.56%)		0.7605263
4/17/2025$83.00$0.950Put43304361
(+4)		73.57%
(-0.15%)		-0.26361613
4/17/2025$83.00$4.377Call431312
(+2)		73.57%
(-0.15%)		0.7374552
4/17/2025$84.00$1.156Put843135687
(+0)		69.67%
(-1.56%)		-0.31719415
4/17/2025$85.00$1.418Put5324192803
(-2)		65.91%
(-2.92%)		-0.38128119
4/17/2025$85.00$2.844Call421920367
(+36)		65.91%
(-2.92%)		0.62073621
4/17/2025$86.00$1.750Put44522229
(+214)		62.36%
(-4.16%)		-0.4562929
4/17/2025$86.00$2.174Call21137233
(+29)		62.36%
(-2.98%)		0.5464789
4/17/2025$87.00$2.169Put713914102
(+5)		59.16%
(-5.20%)		-0.54085319
4/17/2025$87.00$1.591Call894612354
(+256)		59.16%
(-5.20%)		0.46284923
4/17/2025$87.50$2.417Put27418605
(-1)		57.74%
(-5.60%)		-0.58552614
4/17/2025$87.50$1.338Call29928114475
(+322)		57.74%
(-5.60%)		0.41869521
4/17/2025$88.00$2.693Put56322062
(+1)		56.46%
(-5.90%)		-0.6307315
4/17/2025$88.00$1.111Call95362757
(+31)		56.46%
(-5.90%)		0.37400623
4/17/2025$89.00$0.743Call16132310
(+100)		54.43%
(-6.13%)		0.287117
4/17/2025$90.00$4.073Put22 - 1114
(-7)		53.19%
(-5.80%)		-0.796262
4/17/2025$90.00$0.481Call1532290962
(-65)		53.19%
(-5.80%)		0.21025729
4/17/2025$91.00$0.308Call317981
(+11)		52.77%
(-4.94%)		0.14886913
4/17/2025$92.00$0.198Call100504381
(+0)		53.07%
(-3.66%)		0.1037321
4/17/2025$92.50$6.267Put75 - 650
(-3)		53.44%
(-2.91%)		-0.920455
4/17/2025$92.50$0.160Call1081445
(+1)		53.44%
(-2.91%)		0.08650210
4/17/2025$93.00$0.130Call4731955
(+12)		53.93%
(-2.12%)		0.07223610
4/17/2025$94.00$0.088Call3019 - 68
(+27)		55.19%
(-0.48%)		0.0507925
4/17/2025$95.00$8.680Put6 - 22491
(-10)		56.73%
(+1.16%)		-0.9706482
WARNING to All American Investors (Ad)

Everyone is focused on President Trump's trade war with China. But the real military showdown between China and the U.S. has already started. And it's been playing out every day in the Taiwan Strait.

There's a good chance you own at least one of these through a brokerage account, mutual fund, 401K,
4/17/2025$95.00$0.061Call38110524
(+44)		56.73%
(+1.16%)		0.0362569
4/17/2025$96.00$0.044Call1818 - 235
(+0)		58.47%
(+2.75%)		0.026333
4/17/2025$97.00$0.032Call923120
(+11)		60.32%
(+4.25%)		0.0194627
4/17/2025$97.50$11.155Put4 - - 3440
(-2)		61.28%
(+4.97%)		-0.9894441
4/17/2025$97.50$0.027Call11 - 11999
(+0)		61.28%
(+4.97%)		0.0168372
4/17/2025$98.00$11.653Put2 - - 38
(+0)		62.26%
(+5.66%)		-0.9913491
4/17/2025$98.00$0.024Call1 - 159
(+0)		62.26%
(+5.66%)		0.0146291
4/17/2025$100.00$13.648Put2 - - 2377
(+0)		66.26%
(+8.21%)		-0.9961972
4/17/2025$100.00$0.014Call335263881
(+495)		66.26%
(+8.22%)		0.0086579
4/17/2025$101.00$14.647Put1 - - 534
(+0)		68.29%
(+9.36%)		-0.9975321
4/17/2025$102.00$0.009Call1 - - 72
(+0)		70.33%
(+10.45%)		0.0054051
4/17/2025$103.00$0.007Call11 - 720
(+0)		72.36%
(+11.49%)		0.0043451
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:COP) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump’s betrayal exposed
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored
Trump 2028 could be a “bonanza” for investors
As you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...
Paradigm Press | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored