Free Trial
→ Trump set to Boost Social Security Checks by 400%? (From InvestorPlace) (Ad) Free COP Stock Alerts

ConocoPhillips (COP) Options Chain & Prices

ConocoPhillips logo
$93.91 +1.31 (+1.41%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$93.65 -0.26 (-0.28%)
As of 08/8/2025 07:55 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.
Compare

COP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$77.50$16.455Call1064109
(+0)		55.51%
(+0.61%)		0.9944376
8/15/2025$80.00$0.023Put1 - - 1728
(+28)		50.77%
(+0.69%)		-0.0103981
8/15/2025$80.00$13.967Call44 - 118
(-10)		50.75%
(+0.68%)		0.9896983
8/15/2025$81.00$0.029Put76 - 18
(+0)		48.89%
(+0.72%)		-0.0133872
8/15/2025$82.00$0.038Put121110
(+0)		46.99%
(+0.72%)		-0.0173663
8/15/2025$82.50$0.043Put23 - 22917
(+0)		46.08%
(+0.75%)		-0.0197634
8/15/2025$83.00$0.049Put2 - 249
(+30)		45.15%
(+0.75%)		-0.0225661
8/15/2025$84.00$0.064Put22 - 109
(+1)		43.28%
(+0.75%)		-0.0296412
8/15/2025$85.00$0.084Put32 - 1363
(-9)		41.46%
(+0.77%)		-0.0389713
8/15/2025$86.00$0.112Put94494
(+16)		39.62%
(+0.75%)		-0.0518337
8/15/2025$87.00$0.150Put52 - 51607
(+0)		37.83%
(+0.73%)		-0.0691843
8/15/2025$87.50$0.174Put2722 - 1946
(+3)		36.94%
(+0.71%)		-0.0800747
8/15/2025$88.00$0.203Put8163346
(+1)		36.09%
(+0.70%)		-0.0925624
8/15/2025$88.00$6.153Call4 - - 54
(+4)		36.07%
(+0.69%)		0.9078133
8/15/2025$89.00$0.278Put9054242196
(+0)		34.36%
(+0.61%)		-0.12498714
8/15/2025$89.00$5.229Call1717 - 24
(+0)		34.36%
(+0.61%)		0.8759177
8/15/2025$90.00$0.385Put2,4882,26818960917
(+75)		32.72%
(+0.50%)		-0.16852245
8/15/2025$90.00$4.336Call274213827
(+0)		32.72%
(+0.50%)		0.83279111
8/15/2025$91.00$0.538Put2,0472991,6944690
(+982)		31.19%
(+0.33%)		-0.22657750
8/15/2025$91.00$3.488Call1 - 136
(+0)		31.19%
(+0.33%)		0.7753261
8/15/2025$92.00$0.755Put20116423436
(+16)		29.80%
(+0.08%)		-0.30194222
8/15/2025$92.00$2.703Call8 - - 250
(+144)		29.80%
(+0.08%)		0.7008634
8/15/2025$92.50$0.894Put702393983
(+2)		29.18%
(-0.07%)		-0.34640830
8/15/2025$92.50$2.342Call3197311630
(+78)		29.18%
(-0.07%)		0.65693636
8/15/2025$93.00$1.060Put129696759
(+50)		28.62%
(-0.25%)		-0.39517919
8/15/2025$93.00$2.006Call29071193298
(+15)		28.62%
(-0.25%)		0.60883946
8/15/2025$94.00$1.476Put2048557239
(+88)		27.72%
(-0.64%)		-0.50244135
8/15/2025$94.00$1.419Call1,580458752365
(+67)		27.72%
(-0.64%)		0.503061388
8/15/2025$95.00$2.021Put20 - 21616
(+8)		27.17%
(-1.07%)		-0.6142969
8/15/2025$95.00$0.958Call44614718551611
(+104)		27.17%
(-1.07%)		0.39284599
8/15/2025$96.00$2.695Put2 - - 168
(+2)		26.99%
(-1.48%)		-0.7182451
8/15/2025$96.00$0.624Call2516979430
(+92)		26.99%
(-1.48%)		0.29052239
8/15/2025$97.00$3.477Put31 - 35
(-3)		27.17%
(-1.78%)		-0.8042242
8/15/2025$97.00$0.398Call25082103352
(+52)		27.17%
(-1.82%)		0.2057730
8/15/2025$97.50$3.900Put132111369
(+0)		27.38%
(-1.96%)		-0.8391385
8/15/2025$97.50$0.317Call30311101743
(+40)		27.38%
(-1.96%)		0.1712616
8/15/2025$98.00$0.253Call1924429
(+15)		27.66%
(-2.08%)		0.141879
8/15/2025$99.00$0.163Call24113243
(+56)		28.37%
(-2.24%)		0.097115
8/15/2025$100.00$6.209Put1 - 1867
(-24)		29.27%
(-2.41%)		-0.9441231
8/15/2025$100.00$0.106Call12526646681
(+26)		29.27%
(-2.37%)		0.06594626
Your blueprint for crypto wealth (Ad)

Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…

Claim your pass to the Crypto Community Summit here (free for a limited time)
8/15/2025$101.00$0.070Call32 - - 102
(+34)		30.26%
(-2.47%)		0.045311
8/15/2025$105.00$0.000Call1 - - 4496
(+0)		42.02%
(+4.61%)		01
8/15/2025$106.00$0.012Call1 - 10
(+0)		35.91%
(-2.73%)		0.0084531
8/15/2025$110.00$0.004Call4 - 34262
(+0)		40.50%
(-2.77%)		0.0027933
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 8/9/2025 by MarketBeat.com Staff
From Our Partners
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored
FOUR TRILLION DOLLARS!
Nvidia just became the first company in history to hit a $4 trillion valuation—surpassing Apple and Microsoft....
Porter & Company | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored