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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
90
Ask: 
91.65
Vol: 
5,520,737
Last: 
90.38
Change: 
+2.21 (+2.5243%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 88.000
2.77
+1.245
2.49
2.76
203
0.49
0.6799
0.0881
179
COP 89.000
1.99
+0.905
1.91
2.28
59
0.51
0.5894
0.1002
94
COP 90.000
1.36
+0.6
1.37
1.51
174
0.47
0.4862
0.1068
465
COP 91.000
0.94
+0.44
0.92
1.03
47
0.46
0.3784
0.1049
80
COP 92.000
0.42
+0.095
0.28
0.65
16
0.39
0.2774
0.094
95
COP 93.000
0.34
+0.135
0.3
0.42
65
0.43
0.1931
0.0772
324
Fri Apr 25 2025
Strike
COP 88.000
COP 89.000
COP 90.000
COP 91.000
COP 92.000
COP 93.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COP 88.000
0.87
-1.465
0.8
0.95
66
0.5
-0.3206
0.0884
41
COP 89.000
1.23
-1.655
1.09
1.48
19
0.51
-0.4115
0.1007
32
COP 90.000
2.11
-1.465
1.45
1.76
4
0.46
-0.5153
0.1074
30
COP 91.000
1.76
-2.59
1.84
4.4
1
0.75
-0.6238
0.1055
10
COP 92.000
5.7
+0
2.69
2.98
0
0.45
-0.7254
0.0946
26
COP 93.000
3.97
-2.005
2.92
4.15
1
0.41
-0.8102
0.0776
70
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.