Home Options COPChain

COP

ConocoPhillipsClose $104.73EOD only

Max Pain

$104.00

Next expiry Jul 10, 2026

Expected Move

±$3.56

3.4% from close

Price Gap

-0.73

Distance to max pain

IV Rank

Low premium

P/C OI

0.64

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

COP Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
85.00	28.80	18.20	20.00	0.00	126	126	87.1%	0.964	0.0063	-0.081	0.012	0.016
98.00	7.25	6.55	7.45	0.00	1	2	49.1%	0.847	0.0332	-0.130	0.034	0.016
99.00	5.66	5.60	6.15	-0.71	11	5	36.4%	0.877	0.0387	-0.087	0.030	0.016
100.00	4.20	4.75	5.55	0.09	35	130	41.5%	0.802	0.0463	-0.129	0.040	0.015
101.00	3.55	3.90	4.55	0.25	9	124	36.2%	0.778	0.0567	-0.121	0.043	0.015
102.00	2.93	3.15	3.80	0.31	3	20	35.5%	0.719	0.0655	-0.133	0.049	0.014
103.00	2.63	2.70	2.97	0.50	23	65	32.4%	0.660	0.0780	-0.131	0.053	0.013
104.00	2.07	2.08	2.32	0.46	90	1,173	31.3%	0.580	0.0860	-0.134	0.057	0.011
105.00	1.27	1.54	1.75	0.15	102	291	30.4%	0.492	0.0905	-0.131	0.058	0.010
106.00	1.06	1.11	1.30	0.10	69	226	30.0%	0.401	0.0889	-0.125	0.056	0.008
107.00	0.87	0.78	1.04	0.24	106	295	31.5%	0.326	0.0788	-0.122	0.052	0.006
108.00	0.47	0.47	0.66	0.04	138	298	29.5%	0.238	0.0723	-0.098	0.045	0.005
109.00	0.41	0.33	0.61	-0.04	5	301	33.1%	0.203	0.0589	-0.099	0.041	0.004
110.00	0.18	0.22	0.32	-0.11	25	576	29.9%	0.126	0.0478	-0.066	0.030	0.002
111.00	0.15	0.12	0.35	-0.04	2	138	34.5%	0.120	0.0399	-0.073	0.029	0.002
112.00	0.11	0.10	0.19	-0.06	3	255	32.3%	0.072	0.0294	-0.047	0.020	0.001
113.00	0.09	0.04	0.26	-0.78	4	207	38.4%	0.083	0.0274	-0.062	0.022	0.002
114.00	0.08	0.04	0.13	-0.02	12	98	35.5%	0.046	0.0188	-0.036	0.014	0.001
115.00	0.04	0.03	0.10	-0.02	610	662	36.5%	0.035	0.0147	-0.030	0.011	0.001
116.00	0.05	0.01	0.22	-1.05	1	167	46.0%	0.059	0.0177	-0.057	0.017	0.001
117.00	0.02	0.01	0.22	-0.13	53	71	48.9%	0.056	0.0159	-0.058	0.016	0.001
118.00	0.09	0.01	0.21	0.00	2	75	51.3%	0.051	0.0141	-0.056	0.015	0.001
119.00	0.41	0.00	0.21	0.00	1	528	54.1%	0.049	0.0129	-0.057	0.015	0.001
120.00	0.15	0.00	0.21	0.00	1	64	56.8%	0.047	0.0118	-0.058	0.014	0.001
121.00	0.35	0.00	0.21	0.00	2	24	52.3%	0.026	0.0079	-0.033	0.009	0.001
122.00	0.05	0.00	0.20	0.00	1	18	54.3%	0.024	0.0071	-0.032	0.008	0.000
123.00	0.02	0.00	0.20	0.00	2	32	56.6%	0.023	0.0066	-0.032	0.008	0.000
124.00	0.01	0.00	0.20	0.00	1	3	59.0%	0.022	0.0061	-0.032	0.008	0.000
125.00	0.11	0.00	0.20	0.00	7	16	61.1%	0.021	0.0056	-0.032	0.007	0.000
126.00	1.95	0.00	0.20	0.00	0	8	63.5%	0.020	0.0053	-0.032	0.007	0.000
127.00	0.10	0.00	0.20	0.00	3	215	65.6%	0.019	0.0050	-0.032	0.007	0.000
128.00	1.16	0.00	0.20	0.00	0	1	68.0%	0.019	0.0047	-0.033	0.007	0.000
129.00	0.06	0.00	0.20	0.00	46	104	70.1%	0.018	0.0044	-0.033	0.007	0.000
130.00	0.23	0.00	0.20	0.00	19	479	72.3%	0.018	0.0042	-0.033	0.006	0.000
131.00	1.23	0.00	0.20	0.00	0	2	74.4%	0.017	0.0040	-0.033	0.006	0.000
132.00	0.55	0.00	0.20	0.00	1	93	76.4%	0.017	0.0037	-0.033	0.006	0.000
135.00	0.03	0.00	0.20	0.00	5	20	82.6%	0.016	0.0033	-0.034	0.006	0.000
140.00	0.25	0.00	0.20	0.00	2	16	92.2%	0.014	0.0026	-0.034	0.005	0.000
160.00	0.09	0.00	0.19	0.08	1	219	125.8%	0.010	0.0014	-0.034	0.004	0.000
165.00	0.13	0.00	0.09	0.00	0	5	121.9%	0.005	0.0008	-0.017	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.06	0.05	0.12	-0.06	4	133	39.8%	-0.035	0.0134	-0.032	0.011	-0.001
96.00	0.06	0.01	0.29	-0.11	10	14	44.6%	-0.073	0.0215	-0.063	0.020	-0.002
97.00	0.17	0.06	0.20	0.07	51	18	36.9%	-0.062	0.0227	-0.046	0.018	-0.001
98.00	0.28	0.13	0.36	-0.03	17	19	38.9%	-0.101	0.0314	-0.070	0.026	-0.002
99.00	0.37	0.07	0.34	-0.17	28	190	34.0%	-0.108	0.0377	-0.064	0.027	-0.002
100.00	0.50	0.29	0.43	-0.14	19	287	32.2%	-0.141	0.0478	-0.073	0.032	-0.003
101.00	0.72	0.46	0.62	-0.19	18	137	31.9%	-0.195	0.0595	-0.089	0.040	-0.004
102.00	0.99	0.72	0.85	-0.20	11	31	31.3%	-0.258	0.0711	-0.102	0.047	-0.005
103.00	1.10	0.99	1.17	-0.45	15	278	31.2%	-0.335	0.0806	-0.113	0.053	-0.007
104.00	1.66	1.20	1.56	-0.51	26	87	30.9%	-0.419	0.0873	-0.120	0.057	-0.009
105.00	2.09	1.80	2.03	-0.57	38	249	30.6%	-0.508	0.0900	-0.120	0.058	-0.011
106.00	3.23	2.35	2.79	0.00	5	100	33.6%	-0.586	0.0798	-0.128	0.057	-0.012
107.00	3.80	2.92	3.50	-0.07	3	108	34.9%	-0.656	0.0727	-0.124	0.053	-0.014
108.00	5.10	3.65	4.30	0.00	8	34	36.7%	-0.713	0.0639	-0.120	0.049	-0.015
109.00	6.17	4.50	5.10	0.00	1	54	37.7%	-0.765	0.0561	-0.110	0.045	-0.016
110.00	6.20	5.20	6.00	-0.71	1	89	40.1%	-0.800	0.0481	-0.106	0.041	-0.017
111.00	7.30	6.30	6.90	0.00	2	13	42.0%	-0.831	0.0415	-0.099	0.037	-0.018
112.00	8.51	6.95	7.85	0.00	4	36	44.7%	-0.851	0.0358	-0.096	0.034	-0.019
113.00	2.16	7.90	8.80	0.00	9	6	47.1%	-0.869	0.0312	-0.092	0.031	-0.019
114.00	9.93	8.85	9.80	0.00	1	14	50.7%	-0.877	0.0276	-0.095	0.029	-0.019
115.00	11.19	9.85	10.75	1.59	1	1	52.7%	-0.891	0.0244	-0.089	0.027	-0.020
116.00	5.90	10.85	11.75	0.00	2	15	56.1%	-0.897	0.0220	-0.091	0.026	-0.020
117.00	10.25	11.90	12.75	0.00	1	0	59.3%	-0.903	0.0200	-0.093	0.025	-0.021
118.00	4.65	12.80	13.75	0.00	71	4	62.5%	-0.907	0.0183	-0.095	0.024	-0.021
119.00	5.40	13.90	14.75	0.00	7	0	65.7%	-0.911	0.0169	-0.096	0.023	-0.021
120.00	11.00	14.80	15.75	0.00	1	0	68.8%	-0.915	0.0156	-0.098	0.023	-0.021
124.00	15.00	18.50	20.80	0.00	0	0	76.3%	-0.938	0.0110	-0.083	0.018	-0.023
125.00	17.10	19.50	21.80	0.00	1	4	79.0%	-0.940	0.0104	-0.083	0.017	-0.023
128.00	24.10	22.70	25.40	7.51	1	0	103.2%	-0.908	0.0111	-0.163	0.024	-0.023
135.00	29.44	29.00	32.40	0.00	1	0	106.8%	-0.949	0.0067	-0.100	0.015	-0.025

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.