Home Options COPChain

COP

ConocoPhillipsClose $129.72EOD only

Max Pain

$124.00

Next expiry Aug 21, 2026

Expected Move

±$2.92

2.3% from close

Price Gap

-5.72

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects COP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

COP Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	71.13	73.65	75.40	0.00	2	1	471.7%	0.987	0.0006	-0.319	0.004	0.004
60.00	66.15	68.65	70.60	0.00	4	2	451.4%	0.982	0.0008	-0.404	0.005	0.005
70.00	57.50	58.60	60.50	0.00	35	1	362.5%	0.979	0.0012	-0.360	0.006	0.006
80.00	49.10	48.65	50.25	2.65	1	4	272.1%	0.981	0.0014	-0.251	0.005	0.006
85.00	44.27	43.60	45.40	27.47	4	0	255.6%	0.974	0.0020	-0.313	0.007	0.007
87.50	41.78	41.10	43.00	22.03	4	1	248.2%	0.969	0.0024	-0.352	0.008	0.007
90.00	37.05	38.65	40.70	0.00	225	0	246.5%	0.960	0.0030	-0.427	0.010	0.007
92.50	34.70	35.45	39.40	0.00	39	0	168.8%	0.989	0.0015	-0.107	0.003	0.007
95.00	31.65	32.95	36.90	0.00	1,210	0	157.2%	0.988	0.0017	-0.107	0.004	0.008
97.50	29.25	30.45	34.30	0.00	280	0	139.3%	0.990	0.0016	-0.084	0.003	0.008
100.00	26.62	28.65	30.45	0.00	5	14	175.0%	0.957	0.0044	-0.322	0.011	0.008
102.00	24.76	26.60	28.50	0.00	4	2	167.2%	0.952	0.0051	-0.339	0.012	0.008
103.00	26.05	25.65	27.50	2.45	1	3	161.9%	0.950	0.0054	-0.337	0.012	0.008
104.00	25.05	25.45	26.50	2.40	1	3	122.3%	0.980	0.0034	-0.128	0.006	0.008
105.00	24.75	24.55	25.60	2.90	24	26	126.0%	0.972	0.0043	-0.170	0.008	0.008
106.00	10.54	22.05	24.50	0.00	0	0	146.1%	0.944	0.0065	-0.332	0.013	0.008
107.00	19.95	21.60	23.70	0.00	30	5	149.9%	0.932	0.0075	-0.399	0.016	0.008
108.00	18.40	21.20	22.35	0.00	40	0	80.9%	0.994	0.0017	-0.038	0.002	0.009
110.00	19.91	19.65	20.40	3.80	15	25	99.8%	0.969	0.0059	-0.148	0.008	0.009
111.00	15.40	17.05	19.60	0.00	12	0	124.3%	0.925	0.0096	-0.355	0.017	0.008
112.00	14.45	16.65	18.60	0.00	21	0	119.0%	0.922	0.0104	-0.352	0.017	0.008
113.00	13.54	15.60	17.50	0.00	1	1	109.9%	0.925	0.0110	-0.317	0.017	0.008
114.00	12.45	14.65	16.50	0.00	160	0	104.7%	0.921	0.0120	-0.314	0.017	0.008
115.00	14.94	14.70	15.15	2.16	44	594	71.3%	0.971	0.0078	-0.105	0.008	0.009
116.00	10.70	13.45	14.15	0.00	1,350	0	56.3%	0.987	0.0051	-0.051	0.004	0.009
117.00	9.50	12.45	13.15	0.00	5	5	52.5%	0.986	0.0058	-0.050	0.004	0.009
118.00	8.65	11.45	12.15	0.00	554	0	70.5%	0.936	0.0152	-0.186	0.015	0.009
119.00	10.98	10.45	11.15	3.88	1	43	65.7%	0.931	0.0172	-0.184	0.016	0.009
120.00	10.00	9.60	10.15	2.05	26	76	61.0%	0.925	0.0197	-0.182	0.017	0.009
121.00	5.30	8.70	9.15	0.00	2	3	56.3%	0.919	0.0227	-0.179	0.018	0.009
122.00	7.30	7.50	8.20	1.80	8	125	53.2%	0.904	0.0273	-0.191	0.020	0.009
123.00	3.80	6.75	7.20	0.00	1	5	48.2%	0.894	0.0323	-0.186	0.022	0.009
124.00	6.07	5.60	6.25	2.52	4	48	44.7%	0.873	0.0396	-0.195	0.024	0.009
125.00	5.15	4.80	5.30	1.83	143	4,220	40.8%	0.848	0.0489	-0.200	0.028	0.009
126.00	4.25	4.00	4.45	2.27	13	240	39.0%	0.802	0.0606	-0.224	0.033	0.008
127.00	3.43	3.10	3.55	1.33	24	252	35.2%	0.755	0.0759	-0.228	0.037	0.008
128.00	2.59	2.39	2.78	1.10	302	512	33.3%	0.681	0.0914	-0.243	0.042	0.007
129.00	2.00	1.74	2.08	1.05	43	177	31.4%	0.588	0.1054	-0.248	0.046	0.006
130.00	1.44	1.27	1.52	0.69	451	2,455	30.5%	0.480	0.1109	-0.246	0.047	0.005
131.00	1.05	0.91	1.09	0.55	292	357	30.3%	0.370	0.1059	-0.230	0.044	0.004
132.00	0.67	0.58	0.76	0.36	29	63	30.3%	0.272	0.0930	-0.201	0.039	0.003
133.00	0.48	0.35	0.54	0.25	42	61	31.0%	0.194	0.0755	-0.170	0.032	0.002
134.00	0.32	0.21	0.33	0.15	12	23	30.2%	0.123	0.0574	-0.122	0.024	0.001
135.00	0.20	0.11	0.21	0.09	129	2,368	30.4%	0.077	0.0406	-0.088	0.017	0.001
137.00	0.08	0.03	0.10	0.02	11	0	32.2%	0.033	0.0193	-0.047	0.009	0.000
138.00	0.07	0.00	0.13	0.01	2	0	37.5%	0.037	0.0181	-0.059	0.009	0.000
139.00	0.04	0.00	0.11	0.00	10	10	39.6%	0.029	0.0141	-0.051	0.008	0.000
140.00	0.02	0.00	0.09	0.00	21	1,917	41.2%	0.022	0.0109	-0.043	0.006	0.000
145.00	0.01	0.00	0.08	0.00	9	466	55.1%	0.014	0.0055	-0.039	0.004	0.000
150.00	0.01	0.00	0.07	-0.02	1	812	60.9%	0.005	0.0019	-0.016	0.002	0.000
155.00	0.02	0.00	0.07	0.00	1	325	72.7%	0.004	0.0013	-0.016	0.001	0.000
160.00	0.06	0.00	0.06	0.00	3	464	82.0%	0.003	0.0009	-0.014	0.001	0.000
165.00	0.19	0.00	0.07	0.00	1	378	94.5%	0.003	0.0008	-0.016	0.001	0.000
170.00	0.02	0.00	0.07	0.00	1	127	104.3%	0.002	0.0006	-0.016	0.001	0.000
175.00	0.21	0.00	0.07	0.00	1	151	114.1%	0.002	0.0005	-0.016	0.001	0.000
180.00	0.01	0.00	0.01	0.00	40	1,217	103.1%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.01	0.00	0.01	0.00	10	136	109.4%	0.000	0.0001	-0.002	0.000	0.000
190.00	0.03	0.00	0.01	0.00	14	767	118.8%	0.000	0.0001	-0.002	0.000	0.000
195.00	0.01	0.00	0.02	0.00	5	81	131.3%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.08	0.00	0.22	0.00	1	42	354.7%	-0.002	0.0002	-0.050	0.001	-0.000
60.00	0.01	0.00	0.07	0.00	1	64	281.3%	-0.001	0.0001	-0.015	0.000	-0.000
65.00	1.18	0.00	0.07	0.00	10	36	253.1%	-0.001	0.0001	-0.015	0.000	-0.000
70.00	0.01	0.00	0.07	0.00	20	123	228.1%	-0.001	0.0001	-0.015	0.000	-0.000
75.00	1.66	0.00	0.07	0.00	3	116	204.7%	-0.001	0.0002	-0.015	0.000	-0.000
80.00	0.04	0.00	0.07	0.00	3	60	182.8%	-0.001	0.0002	-0.016	0.001	-0.000
85.00	0.02	0.00	0.01	0.00	1	41	131.3%	-0.000	0.0000	-0.001	0.000	-0.000
87.50	1.10	0.00	0.07	0.00	1	208	151.6%	-0.002	0.0003	-0.016	0.001	-0.000
90.00	0.02	0.00	0.07	0.00	1	353	141.4%	-0.002	0.0003	-0.016	0.001	-0.000
92.50	0.22	0.00	0.07	0.00	1	672	132.0%	-0.002	0.0004	-0.016	0.001	-0.000
95.00	0.04	0.00	0.05	0.00	2	808	117.2%	-0.001	0.0003	-0.011	0.001	-0.000
97.50	0.01	0.00	0.07	0.00	1	607	113.3%	-0.002	0.0005	-0.016	0.001	-0.000
100.00	0.05	0.00	0.07	0.00	1	1,321	103.9%	-0.002	0.0006	-0.015	0.001	-0.000
101.00	0.27	0.00	0.07	0.00	4	15	100.8%	-0.003	0.0007	-0.016	0.001	-0.000
102.00	0.50	0.00	0.07	0.00	4	9	96.9%	-0.003	0.0007	-0.016	0.001	-0.000
103.00	0.04	0.00	0.07	0.00	16	24	93.8%	-0.003	0.0008	-0.016	0.001	-0.000
104.00	0.07	0.00	0.07	0.00	52	14	89.8%	-0.003	0.0008	-0.016	0.001	-0.000
105.00	0.01	0.00	0.07	0.00	1	3,453	86.7%	-0.003	0.0009	-0.016	0.001	-0.000
106.00	0.05	0.00	0.07	0.00	47	42	82.8%	-0.003	0.0010	-0.015	0.001	-0.000
107.00	0.06	0.00	0.07	0.00	5	259	79.7%	-0.003	0.0011	-0.016	0.001	-0.000
108.00	0.04	0.00	0.07	0.00	2	181	76.2%	-0.004	0.0012	-0.016	0.001	-0.000
109.00	0.05	0.00	0.07	0.00	16	130	72.7%	-0.004	0.0013	-0.016	0.001	-0.000
110.00	0.04	0.00	0.07	0.01	1	2,739	69.5%	-0.004	0.0014	-0.016	0.001	-0.000
111.00	0.02	0.00	0.07	0.00	14	1,859	66.0%	-0.004	0.0016	-0.016	0.001	-0.000
112.00	0.05	0.00	0.05	0.00	1	38	60.2%	-0.003	0.0014	-0.011	0.001	-0.000
113.00	0.03	0.00	0.07	-0.02	1	56	59.4%	-0.005	0.0020	-0.016	0.002	-0.000
114.00	0.04	0.00	0.07	0.00	6	318	56.3%	-0.005	0.0022	-0.016	0.002	-0.000
115.00	0.02	0.00	0.06	-0.03	1	2,479	51.6%	-0.005	0.0022	-0.013	0.002	-0.000
116.00	0.04	0.00	0.07	0.00	2	45	55.1%	-0.012	0.0047	-0.033	0.004	-0.000
117.00	0.02	0.00	0.08	-0.07	20	330	52.5%	-0.014	0.0058	-0.036	0.004	-0.000
118.00	0.04	0.00	0.08	-0.03	23	106	49.0%	-0.015	0.0067	-0.037	0.005	-0.000
119.00	0.03	0.00	0.03	-0.09	1	128	38.7%	-0.006	0.0040	-0.014	0.002	-0.000
120.00	0.04	0.01	0.09	-0.06	43	488	42.6%	-0.020	0.0098	-0.041	0.006	-0.000
121.00	0.05	0.01	0.10	-0.09	4	214	39.6%	-0.025	0.0124	-0.045	0.007	-0.000
122.00	0.06	0.04	0.12	-0.16	3	121	37.1%	-0.032	0.0165	-0.052	0.008	-0.000
123.00	0.07	0.07	0.12	-0.22	11	94	33.2%	-0.036	0.0204	-0.051	0.009	-0.000
124.00	0.13	0.13	0.20	-0.28	15	135	33.1%	-0.063	0.0318	-0.079	0.015	-0.001
125.00	0.21	0.16	0.28	-0.37	31	439	31.7%	-0.094	0.0450	-0.103	0.020	-0.001
126.00	0.33	0.27	0.43	-0.65	30	171	31.3%	-0.146	0.0623	-0.138	0.027	-0.002
127.00	0.43	0.39	0.57	-0.81	92	24	29.2%	-0.204	0.0825	-0.159	0.033	-0.002
128.00	0.73	0.63	0.82	-1.04	62	7	28.4%	-0.293	0.1029	-0.187	0.040	-0.003
130.00	1.48	1.41	1.63	-2.34	11	97	27.4%	-0.524	0.1236	-0.206	0.047	-0.006
131.00	2.22	1.96	2.38	-7.08	6	2	30.5%	-0.629	0.1053	-0.216	0.044	-0.007
135.00	9.10	5.05	5.55	0.00	3	105	32.6%	-0.907	0.0434	-0.092	0.020	-0.010
140.00	19.62	20.40	24.10	0.00	1	3	296.2%	-0.559	0.0113	-2.280	0.046	-0.008
145.00	18.27	0.00	0.00	0.00	20	0	0.0%	-1.000	0.0000	0.017	0.000	-0.012
150.00	32.65	38.00	39.95	0.00	10	0	479.4%	-0.546	0.0070	-3.711	0.047	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.