Home Options COPChain

COP

ConocoPhillipsClose $126.75EOD only

Max Pain

$129.00

Next expiry Oct 9, 2026

Expected Move

±$4.39

3.5% from close

Price Gap

+2.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.69

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 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

Oct 2, 2026 close

COP Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
115.00	13.13	10.70	12.70	0.00	1	1	65.0%	0.872	0.0184	-0.183	0.037	0.019
116.00	12.12	9.75	11.80	0.00	1	1	63.3%	0.856	0.0204	-0.191	0.040	0.019
117.00	8.14	8.75	10.70	0.00	1	3	57.1%	0.856	0.0226	-0.174	0.040	0.019
118.00	7.26	7.85	9.70	0.00	1	12	53.1%	0.846	0.0254	-0.169	0.042	0.019
120.00	6.48	6.00	8.40	-0.57	14	20	57.5%	0.770	0.0301	-0.230	0.053	0.017
121.00	7.55	5.50	7.15	0.00	1	34	48.7%	0.769	0.0356	-0.197	0.053	0.017
122.00	5.43	4.70	6.15	0.43	15	8	44.0%	0.749	0.0412	-0.186	0.056	0.017
123.00	4.60	3.05	5.95	-5.38	3	4	51.3%	0.681	0.0397	-0.239	0.063	0.015
125.00	3.30	2.57	3.20	0.00	2	81	29.8%	0.647	0.0710	-0.148	0.065	0.015
126.00	2.42	2.26	2.66	-0.53	227	91	30.3%	0.572	0.0737	-0.158	0.069	0.013
127.00	2.05	1.92	2.43	-0.36	135	34	34.1%	0.500	0.0667	-0.178	0.070	0.012
128.00	1.60	1.32	2.06	-0.26	10	165	35.1%	0.436	0.0640	-0.179	0.069	0.010
129.00	1.22	1.09	1.37	-0.23	15	412	30.8%	0.355	0.0689	-0.149	0.065	0.008
130.00	0.90	0.78	1.19	-0.25	99	229	32.8%	0.303	0.0607	-0.148	0.061	0.007
131.00	0.58	0.51	0.76	-0.44	6	192	30.0%	0.226	0.0571	-0.116	0.053	0.005
132.00	0.38	0.38	0.54	-0.33	7	32	29.5%	0.171	0.0489	-0.096	0.045	0.004
133.00	0.33	0.24	0.42	-0.18	97	139	30.3%	0.134	0.0407	-0.084	0.038	0.003
134.00	0.21	0.15	0.31	-0.34	7	39	30.5%	0.101	0.0330	-0.069	0.031	0.002
135.00	0.14	0.13	0.29	-0.11	41	60	32.8%	0.089	0.0280	-0.068	0.028	0.002
136.00	0.15	0.06	0.23	-0.21	1	54	33.6%	0.070	0.0229	-0.058	0.024	0.002
137.00	0.10	0.01	2.22	-0.42	3	36	57.8%	0.179	0.0257	-0.192	0.046	0.004
138.00	0.07	0.00	2.20	-0.31	33	80	60.8%	0.169	0.0236	-0.195	0.044	0.004
139.00	0.04	0.00	2.19	-0.23	10	172	63.9%	0.161	0.0218	-0.198	0.043	0.004
140.00	0.04	0.00	1.80	-0.05	8	144	62.7%	0.138	0.0200	-0.175	0.039	0.003
141.00	0.12	0.00	2.17	0.00	3	16	69.8%	0.148	0.0189	-0.204	0.041	0.003
142.00	0.07	0.00	2.16	0.00	15	16	72.7%	0.142	0.0176	-0.207	0.040	0.003
143.00	0.11	0.00	2.16	0.00	6	7	75.6%	0.138	0.0166	-0.210	0.039	0.003
144.00	0.11	0.00	2.15	0.00	2	3	78.4%	0.133	0.0156	-0.213	0.038	0.003
145.00	0.09	0.00	0.10	0.05	1	729	47.4%	0.022	0.0064	-0.032	0.009	0.001
146.00	0.08	0.00	2.15	0.00	2	44	83.9%	0.125	0.0140	-0.218	0.036	0.003
147.00	0.18	0.00	2.14	0.00	20	146	86.5%	0.121	0.0132	-0.220	0.035	0.003
148.00	0.11	0.00	2.14	0.00	35	15	89.2%	0.118	0.0126	-0.222	0.035	0.003
150.00	0.12	0.00	2.14	0.00	3	48	94.4%	0.112	0.0115	-0.227	0.033	0.003
152.50	0.05	0.00	2.13	0.00	5	6	100.6%	0.105	0.0103	-0.232	0.032	0.002
155.00	0.38	0.00	2.13	0.00	1	88	106.7%	0.100	0.0094	-0.236	0.031	0.002
160.00	0.03	0.00	2.13	0.00	2	45	118.4%	0.091	0.0079	-0.245	0.029	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.05	0.00	2.12	0.00	1	10	127.5%	-0.076	0.0064	-0.227	0.025	-0.002
105.00	0.10	0.00	2.13	0.00	2	11	107.5%	-0.089	0.0086	-0.216	0.028	-0.002
110.00	0.01	0.00	2.13	0.00	10	20	87.6%	-0.108	0.0121	-0.202	0.033	-0.003
115.00	0.06	0.02	0.10	-0.01	4	2,111	37.0%	-0.026	0.0094	-0.028	0.011	-0.001
116.00	0.05	0.00	0.29	-0.14	31	29	43.1%	-0.063	0.0164	-0.066	0.022	-0.002
117.00	0.07	0.02	0.69	-0.05	31	23	51.2%	-0.120	0.0222	-0.126	0.035	-0.003
118.00	0.13	0.06	0.17	-0.05	4	27	32.2%	-0.050	0.0182	-0.041	0.018	-0.001
119.00	0.19	0.09	0.23	-0.05	3	12	31.4%	-0.068	0.0238	-0.051	0.023	-0.002
120.00	0.26	0.10	0.32	-0.11	6	208	31.0%	-0.094	0.0308	-0.064	0.029	-0.002
121.00	0.66	0.14	0.47	-0.26	6	46	31.2%	-0.132	0.0391	-0.082	0.038	-0.003
122.00	0.58	0.40	0.72	-0.04	64	14	32.4%	-0.186	0.0471	-0.106	0.047	-0.005
123.00	0.84	0.57	0.74	-0.08	10	114	28.5%	-0.212	0.0578	-0.100	0.051	-0.005
124.00	1.28	0.83	1.21	0.07	1	63	31.5%	-0.293	0.0623	-0.131	0.060	-0.007
125.00	1.25	1.17	1.30	-0.33	32	316	27.7%	-0.343	0.0757	-0.122	0.065	-0.009
126.00	1.68	1.52	1.85	-0.65	23	168	29.5%	-0.426	0.0756	-0.139	0.069	-0.011
127.00	2.43	1.79	2.65	0.08	47	22	33.7%	-0.501	0.0675	-0.161	0.070	-0.013
128.00	3.33	2.25	4.35	0.51	1	102	49.1%	-0.539	0.0461	-0.236	0.070	-0.014
129.00	2.85	2.90	3.95	0.00	1	19	35.4%	-0.624	0.0610	-0.159	0.067	-0.016
130.00	4.81	3.55	4.65	0.00	10	257	35.9%	-0.680	0.0567	-0.150	0.063	-0.017
131.00	5.10	4.25	5.75	0.00	2	2	41.8%	-0.701	0.0473	-0.171	0.061	-0.018
132.00	7.32	4.90	6.35	0.00	1	96	39.6%	-0.757	0.0450	-0.144	0.055	-0.020
133.00	6.70	5.55	7.75	0.00	1	2	50.1%	-0.741	0.0368	-0.191	0.057	-0.019
134.00	7.67	6.70	8.15	0.00	1	10	43.5%	-0.810	0.0355	-0.135	0.048	-0.021
135.00	8.63	7.80	9.70	0.00	2	68	56.9%	-0.773	0.0301	-0.202	0.053	-0.021
136.00	10.78	8.75	10.30	0.00	1	18	53.2%	-0.818	0.0283	-0.163	0.046	-0.022
137.00	11.47	9.80	11.45	0.00	2	16	59.5%	-0.814	0.0256	-0.186	0.047	-0.022
138.00	11.00	10.75	12.45	0.00	4	113	62.8%	-0.822	0.0236	-0.191	0.046	-0.022
139.00	12.66	11.65	13.40	0.00	1	2	65.0%	-0.834	0.0218	-0.189	0.044	-0.023
140.00	13.78	12.65	14.40	0.00	1	0	68.2%	-0.841	0.0203	-0.193	0.043	-0.023
141.00	12.67	13.40	15.30	0.00	0	0	69.1%	-0.855	0.0188	-0.183	0.040	-0.024
144.00	16.35	16.65	18.30	0.00	2	0	52.7%	-0.955	0.0102	-0.046	0.017	-0.027

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.