Home Options COPChain

COP

ConocoPhillipsClose $122.36EOD only

Max Pain

$119.00

Next expiry May 22, 2026

Expected Move

±$3.29

2.7% from close

Price Gap

-3.36

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

COP Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
65.00	49.78	56.35	58.70	0.00	0	0	330.1%	0.997	0.0003	-0.083	0.001	0.004
90.00	34.00	31.55	33.75	0.00	4	14	192.8%	0.987	0.0019	-0.157	0.003	0.005
100.00	24.66	21.50	23.75	0.00	4	5	133.6%	0.982	0.0037	-0.147	0.004	0.005
105.00	19.30	16.50	18.75	-0.25	1	0	106.6%	0.976	0.0058	-0.147	0.005	0.006
106.00	18.37	15.55	17.75	6.57	1	12	103.3%	0.972	0.0068	-0.160	0.006	0.006
107.00	13.75	14.55	16.75	0.00	1	16	97.9%	0.971	0.0075	-0.160	0.006	0.006
108.00	12.82	13.55	15.75	0.00	1	12	92.6%	0.969	0.0084	-0.161	0.006	0.006
109.00	13.65	12.60	14.75	5.42	1	12	88.9%	0.964	0.0099	-0.173	0.007	0.006
110.00	7.89	11.55	13.80	0.00	2	8	83.4%	0.961	0.0112	-0.173	0.008	0.006
111.00	10.88	10.55	12.80	0.00	18	9	77.8%	0.958	0.0128	-0.172	0.008	0.006
112.00	13.22	9.35	11.80	0.00	1	224	66.0%	0.967	0.0123	-0.123	0.007	0.006
113.00	12.22	8.35	10.80	0.00	1	327	60.7%	0.964	0.0144	-0.122	0.007	0.006
114.00	7.80	7.65	9.80	0.00	4	52	63.8%	0.937	0.0215	-0.192	0.011	0.006
115.00	8.48	6.65	8.65	1.80	21	43	54.3%	0.942	0.0237	-0.156	0.011	0.006
116.00	7.54	5.70	7.85	1.42	20	185	54.3%	0.912	0.0324	-0.208	0.014	0.006
117.00	5.93	5.25	6.80	-2.11	1	164	57.2%	0.861	0.0428	-0.298	0.020	0.005
118.00	5.65	4.30	5.65	-1.48	35	765	68.5%	0.772	0.0487	-0.479	0.027	0.005
119.00	6.20	3.35	4.75	0.00	74	304	63.0%	0.734	0.0575	-0.478	0.030	0.005
120.00	2.93	2.87	3.35	-2.37	13	217	44.4%	0.731	0.0820	-0.342	0.030	0.005
121.00	3.98	2.16	2.68	0.58	1	193	43.7%	0.644	0.0942	-0.378	0.034	0.004
122.00	1.86	1.58	2.09	-2.09	49	425	43.1%	0.546	0.1015	-0.395	0.036	0.004
123.00	1.61	1.27	1.56	-1.75	71	267	42.0%	0.442	0.1038	-0.382	0.036	0.003
124.00	1.08	0.88	1.14	-1.56	51	290	41.4%	0.340	0.0977	-0.349	0.033	0.002
125.00	0.79	0.63	0.82	-1.15	53	596	41.3%	0.250	0.0849	-0.301	0.029	0.002
126.00	0.42	0.42	0.58	-1.03	44	224	41.4%	0.175	0.0688	-0.244	0.023	0.001
127.00	0.34	0.25	0.40	-0.86	93	349	41.6%	0.118	0.0524	-0.187	0.018	0.001
128.00	0.21	0.18	0.28	-0.63	7	397	42.2%	0.078	0.0381	-0.140	0.013	0.001
129.00	0.15	0.12	0.23	-0.42	2	120	44.7%	0.058	0.0286	-0.118	0.010	0.000
130.00	0.26	0.06	0.25	-0.20	9	1,018	50.5%	0.055	0.0244	-0.128	0.010	0.000
131.00	0.17	0.04	0.16	-0.07	1	4,505	49.6%	0.033	0.0165	-0.084	0.007	0.000
132.00	0.23	0.01	0.25	0.00	14	94	51.6%	0.025	0.0125	-0.068	0.005	0.000
133.00	0.15	0.01	0.86	0.00	6	53	73.8%	0.068	0.0195	-0.219	0.012	0.000
134.00	0.13	0.01	0.84	0.00	1	67	78.0%	0.062	0.0172	-0.216	0.011	0.000
135.00	0.04	0.00	0.33	-0.05	53	689	66.3%	0.024	0.0095	-0.086	0.005	0.000
136.00	0.27	0.00	0.86	0.00	38	50	87.3%	0.055	0.0140	-0.220	0.010	0.000
137.00	0.16	0.00	2.14	0.00	0	13	119.3%	0.109	0.0173	-0.506	0.017	0.001
138.00	0.56	0.00	2.13	0.00	1	200	124.1%	0.104	0.0160	-0.508	0.016	0.001
139.00	0.82	0.00	1.97	0.00	2	4	125.9%	0.094	0.0147	-0.478	0.015	0.001
140.00	0.30	0.00	2.13	0.00	1	86	133.7%	0.095	0.0140	-0.515	0.015	0.001
141.00	0.04	0.00	1.81	0.00	1	25	131.8%	0.080	0.0125	-0.447	0.014	0.001
142.00	0.01	0.00	0.07	0.00	1	10	72.7%	0.003	0.0014	-0.016	0.001	0.000
143.00	0.25	0.00	2.13	0.00	1	2	147.6%	0.085	0.0117	-0.522	0.014	0.001
145.00	0.05	0.00	1.52	0.00	14	23	142.6%	0.060	0.0092	-0.386	0.011	0.000
150.00	0.13	0.00	0.80	0.00	2	25	140.4%	0.028	0.0051	-0.207	0.006	0.000
155.00	0.05	0.00	0.70	0.00	2	14	153.5%	0.022	0.0037	-0.180	0.005	0.000
160.00	0.21	0.00	0.70	0.00	1	2	169.3%	0.019	0.0030	-0.178	0.004	0.000
165.00	0.21	0.00	0.25	0.00	1	1	155.9%	0.006	0.0011	-0.057	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	0.20	0.00	0.10	0.00	0	24	146.9%	-0.002	0.0005	-0.021	0.001	-0.000
100.00	0.01	0.00	0.10	0.00	10	105	101.6%	-0.003	0.0011	-0.022	0.001	-0.000
101.00	0.11	0.00	0.10	0.00	2	1	96.9%	-0.003	0.0011	-0.022	0.001	-0.000
102.00	0.19	0.00	0.12	0.00	2	5	94.9%	-0.004	0.0015	-0.027	0.001	-0.000
103.00	0.01	0.00	0.12	0.00	3	43	90.6%	-0.005	0.0016	-0.027	0.001	-0.000
104.00	0.02	0.01	0.02	-0.07	30	8	71.9%	-0.001	0.0005	-0.006	0.000	-0.000
105.00	0.19	0.00	0.12	0.00	4	120	81.6%	-0.005	0.0020	-0.027	0.001	-0.000
106.00	0.07	0.00	0.12	0.00	6	16	77.3%	-0.006	0.0023	-0.028	0.001	-0.000
107.00	0.03	0.00	0.10	0.00	11	14	71.1%	-0.005	0.0022	-0.023	0.001	-0.000
108.00	0.03	0.00	1.21	0.00	80	102	111.4%	-0.060	0.0118	-0.298	0.011	-0.000
109.00	0.03	0.02	0.12	0.01	68	63	66.0%	-0.008	0.0038	-0.034	0.002	-0.000
110.00	0.02	0.00	0.10	0.00	5	155	58.2%	-0.006	0.0033	-0.023	0.002	-0.000
111.00	0.04	0.00	1.26	0.00	33	77	94.2%	-0.076	0.0167	-0.303	0.013	-0.001
112.00	0.12	0.00	0.25	-0.19	1	383	58.8%	-0.020	0.0090	-0.063	0.004	-0.000
113.00	0.05	0.00	0.05	-0.09	2	387	45.5%	-0.009	0.0056	-0.024	0.002	-0.000
114.00	0.05	0.01	0.07	0.02	5	142	43.8%	-0.014	0.0088	-0.034	0.003	-0.000
115.00	0.10	0.04	0.26	0.05	19	226	52.7%	-0.053	0.0227	-0.129	0.010	-0.000
116.00	0.06	0.06	0.13	0.01	1	299	39.6%	-0.033	0.0204	-0.065	0.007	-0.000
117.00	0.23	0.11	0.21	0.15	12	270	39.2%	-0.058	0.0329	-0.103	0.011	-0.000
118.00	0.25	0.21	0.33	0.11	21	142	38.8%	-0.099	0.0496	-0.152	0.016	-0.001
119.00	0.34	0.36	0.50	0.16	17	193	38.2%	-0.157	0.0694	-0.206	0.022	-0.001
120.00	0.64	0.58	0.81	0.40	225	306	39.7%	-0.247	0.0877	-0.280	0.029	-0.002
121.00	0.93	0.88	1.12	0.56	37	162	39.0%	-0.341	0.1039	-0.319	0.033	-0.002
122.00	1.39	1.20	1.71	0.89	38	171	42.6%	-0.454	0.1026	-0.376	0.036	-0.003
123.00	1.60	1.74	2.26	0.65	44	186	43.4%	-0.555	0.1006	-0.380	0.036	-0.004
124.00	2.43	2.32	2.75	1.22	114	270	40.7%	-0.662	0.0991	-0.327	0.033	-0.005
125.00	3.25	3.05	3.50	1.27	103	423	42.4%	-0.744	0.0837	-0.297	0.029	-0.005
126.00	3.61	3.50	4.70	0.56	3	7	54.9%	-0.757	0.0630	-0.378	0.028	-0.005
127.00	5.80	4.25	5.75	0.00	1	14	63.2%	-0.779	0.0519	-0.413	0.027	-0.006
128.00	10.73	4.75	6.85	0.00	1	25	72.7%	-0.790	0.0438	-0.462	0.026	-0.006
129.00	6.74	6.00	7.80	-8.61	6	11	77.7%	-0.812	0.0383	-0.461	0.024	-0.006
130.00	6.84	6.65	8.65	-6.22	1	208	79.3%	-0.841	0.0337	-0.422	0.022	-0.006
131.00	6.17	8.00	10.00	0.00	2	1	60.7%	-0.932	0.0239	-0.166	0.012	-0.007
132.00	6.59	8.90	10.95	0.00	0	1	61.6%	-0.949	0.0188	-0.132	0.010	-0.007
133.00	13.84	9.90	12.75	0.00	0	0	84.5%	-0.903	0.0224	-0.314	0.016	-0.007
134.00	11.99	10.30	12.70	0.00	0	0	103.4%	-0.874	0.0221	-0.471	0.019	-0.007
135.00	8.48	11.80	14.70	0.00	1	0	91.2%	-0.922	0.0176	-0.286	0.013	-0.007
136.00	13.29	12.30	14.80	0.00	592	0	117.5%	-0.879	0.0189	-0.521	0.018	-0.007
137.00	14.22	13.30	15.80	0.00	592	0	122.6%	-0.884	0.0175	-0.526	0.018	-0.007
138.00	13.65	13.70	17.65	0.00	0	0	60.5%	-0.996	0.0021	0.000	0.001	-0.008
140.00	23.66	16.30	18.75	0.00	0	0	135.5%	-0.902	0.0141	-0.517	0.016	-0.007
145.00	20.44	21.30	23.75	0.00	0	0	158.4%	-0.917	0.0106	-0.531	0.014	-0.007
150.00	33.19	26.30	28.70	0.00	0	0	177.2%	-0.931	0.0083	-0.515	0.012	-0.008

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.