Cboe Global Markets

COP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ConocoPhillips (cop)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
86.31
Ask: 
86.89
Vol: 
9,233,458
Last: 
86.39
Change: 
+3.1 (+3.5884%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 84.000
4.44
+1.375
3.9
4.65
40
0.67
0.6379
0.0473
481
COP 85.000
4.05
+1.365
3.6
3.95
73
0.69
0.5906
0.0508
331
COP 86.000
3.1
+0.835
2.95
3.3
52
0.66
0.5389
0.0537
204
COP 87.000
2.53
+0.625
2.37
2.71
266
0.64
0.4836
0.0557
98
COP 87.500
2.37
+0.645
2.07
2.45
342
0.63
0.455
0.0563
153
COP 88.000
1.79
+0.205
1.86
2.4
37
0.62
0.4258
0.0566
26
Thu Apr 17 2025
Strike
COP 84.000
COP 85.000
COP 86.000
COP 87.000
COP 87.500
COP 88.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 84.000
4.18
-1.02
1.84
2.09
1
0.69
-0.3628
0.0475
687
COP 85.000
2.22
-3.43
2.11
2.42
26
0.66
-0.4103
0.051
2805
COP 86.000
2.77
-3.48
2.56
2.74
223
0.64
-0.4622
0.0539
15
COP 87.000
3.05
-3.975
2.93
3.3
22
0.63
-0.5178
0.0559
97
COP 87.500
3.9
-3.425
3.15
3.45
2
0.61
-0.5466
0.0565
606
COP 88.000
6.88
-0.745
3.4
4.3
1
0.67
-0.5759
0.0568
61
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 84.000
4.35
+0.1
5
6.05
182
0.62
0.617
0.0353
5
COP 85.000
4.85
+1.1
4.85
5.4
173
0.65
0.5813
0.0369
381
COP 86.000
4.45
+1.15
4.1
4.45
133
0.59
0.5436
0.0383
18
COP 87.000
3.85
+1
3.7
3.95
14
0.6
0.5044
0.0394
155
COP 88.000
3.5
+1.015
3
3.35
125
0.57
0.4639
0.0401
28
COP 89.000
2.75
+0.58
2.47
2.99
16
0.58
0.4228
0.0403
33
Fri Apr 25 2025
Strike
COP 84.000
COP 85.000
COP 86.000
COP 87.000
COP 88.000
COP 89.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 84.000
3.6
-2.7
2.85
3.2
5
0.62
-0.3845
0.0355
14
COP 85.000
4
-2.7
3.2
3.55
3
0.61
-0.4205
0.0371
10
COP 86.000
4.05
-3.275
3.75
3.95
35
0.61
-0.4584
0.0385
51
COP 87.000
6.81
+0
4.1
4.4
0
0.59
-0.4979
0.0396
5
COP 88.000
5.2
-3.25
4.4
4.85
4
0.56
-0.5386
0.0403
4
COP 89.000
7.14
+0
4.1
5.8
0
0.52
-0.58
0.0405
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.