Free Trial
→ AI Boom Takes a Shocking Turn… (From Crypto 101 Media) (Ad) Buy COP Stock  Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$102.52 +0.33 (+0.32%)
As of 03:45 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
3/28/2025$83.00$19.386Call1 - - 0
(+0)		61.76%
(+8.14%)		0.9999191
3/28/2025$84.00$18.387Call2 - - 0
(+0)		59.76%
(+7.43%)		0.9997342
3/28/2025$85.00$17.388Call2 - - 0
(+0)		57.77%
(+7.10%)		0.9994812
3/28/2025$86.00$16.389Call1 - - 12
(+0)		55.79%
(+7.09%)		0.999131
3/28/2025$88.00$14.392Call1 - - 18
(+0)		51.82%
(+6.38%)		0.9979581
3/28/2025$89.00$0.005Put15141107
(+20)		49.85%
(+5.77%)		-0.0034662
3/28/2025$89.00$13.395Call3 - - 30
(+0)		49.85%
(+5.76%)		0.9969913
3/28/2025$90.00$12.397Call7 - - 58
(+0)		66.65%
(+24.45%)		0.995614
3/28/2025$91.00$11.401Call1 - - 19
(+0)		45.90%
(+5.31%)		0.9936241
3/28/2025$92.00$0.015Put24 - 2186
(+0)		43.90%
(+4.70%)		-0.00979311
3/28/2025$92.00$10.406Call32 - 59
(+0)		43.93%
(+4.94%)		0.9907442
3/28/2025$93.00$0.021Put52120
(+0)		41.97%
(+4.38%)		-0.0139685
3/28/2025$93.00$9.414Call1 - - 27
(+0)		41.97%
(+4.37%)		0.9865231
3/28/2025$94.00$0.031Put236148
(+25)		40.01%
(+4.20%)		-0.020248
3/28/2025$94.00$8.424Call2 - - 9
(+0)		40.01%
(+4.01%)		0.9802812
3/28/2025$95.00$0.046Put9 - - 3189
(+0)		38.06%
(+3.82%)		-0.0296055
3/28/2025$95.00$7.439Call4 - - 198
(+0)		38.06%
(+3.65%)		0.9709712
3/28/2025$96.00$0.068Put412124
(+56)		36.13%
(+3.43%)		-0.0436974
3/28/2025$96.00$6.462Call41175
(+0)		36.13%
(+3.28%)		0.9569824
3/28/2025$97.00$0.103Put2 - - 81
(+13)		34.23%
(+2.92%)		-0.0650171
3/28/2025$97.00$5.498Call3 - 1152
(+5)		34.23%
(+3.03%)		0.9358543
3/28/2025$98.00$0.158Put16 - 1370
(+29)		32.37%
(+2.54%)		-0.0972785
3/28/2025$98.00$4.553Call46442152
(+7)		32.37%
(+1.52%)		0.90393325
3/28/2025$99.00$0.245Put68234286
(+35)		30.59%
(+2.14%)		-0.14577818
3/28/2025$99.00$3.640Call139 - 399
(+22)		30.59%
(+1.24%)		0.8560835
3/28/2025$100.00$0.385Put1032861207
(+63)		28.92%
(+1.87%)		-0.21705720
3/28/2025$100.00$2.779Call132 - 231
(-9)		28.92%
(+2.73%)		0.7859586
3/28/2025$101.00$0.607Put14024101131
(+56)		27.44%
(+1.44%)		-0.31706529
3/28/2025$101.00$1.998Call521811332
(+25)		27.44%
(+1.48%)		0.68790622
3/28/2025$102.00$0.947Put872850120
(+28)		26.25%
(+1.20%)		-0.44598431
3/28/2025$102.00$1.334Call972756341
(+144)		26.25%
(+1.20%)		0.56178727
3/28/2025$103.00$1.442Put50311539
(+21)		25.45%
(+1.01%)		-0.59172834
3/28/2025$103.00$0.820Call21612852352
(+62)		25.45%
(+1.01%)		0.41942361
3/28/2025$104.00$0.468Call2006370376
(+151)		25.12%
(+1.00%)		0.28418538
3/28/2025$105.00$2.902Put142104
(+3)		25.28%
(+1.16%)		-0.8391239
3/28/2025$105.00$0.254Call17110427560
(+35)		25.28%
(+1.16%)		0.17737137
3/28/2025$106.00$3.798Put2 - - 6
(+3)		25.84%
(+1.38%)		-0.9133092
3/28/2025$106.00$0.135Call972725531
(+99)		25.84%
(+1.38%)		0.10515722
3/28/2025$107.00$4.750Put2 - - 0
(+0)		26.69%
(+1.68%)		-0.959142
3/28/2025$107.00$0.073Call7450740
(+15)		26.69%
(+1.67%)		0.06109728
What Trump’s planning next (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
3/28/2025$108.00$5.733Put2 - - 0
(+0)		27.74%
(+2.00%)		-0.983682
3/28/2025$108.00$0.040Call253132008
(+1925)		27.74%
(+1.99%)		0.0355645
3/28/2025$109.00$6.727Put3 - - 2
(+1)		28.92%
(+2.38%)		-0.9945253
3/28/2025$109.00$0.023Call2921576
(+54)		28.92%
(+2.38%)		0.02100813
3/28/2025$110.00$7.725Put2 - - 0
(+0)		30.17%
(+2.71%)		-0.9984412
3/28/2025$110.00$0.013Call181773
(+0)		30.17%
(+2.62%)		0.0126698
3/28/2025$111.00$8.725Put1 - - 0
(+0)		31.46%
(+3.03%)		-0.9996191
3/28/2025$112.00$9.725Put1 - - 3
(+0)		32.78%
(+3.33%)		-0.9999291
3/28/2025$113.00$10.725Put3 - - 0
(+0)		34.10%
(+3.63%)		-0.9999933
3/28/2025$114.00$11.725Put2 - - 0
(+0)		35.42%
(+3.91%)		-0.9999982
3/28/2025$115.00$12.745Put3 - - 0
(+0)		36.77%
(+4.07%)		-13
3/28/2025$116.00$13.725Put3 - - 0
(+0)		38.05%-13
3/28/2025$117.00$14.725Put1 - - 0
(+0)		39.34%-11
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 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored