COP - Options Database

COP

CONOCOPHILLIPS

$114.71 +1.66%

(7/17 15:06) ◀

Friday, July 17, 2026 (6:03pm)

▶

◀ 7/17 18:03

Option Volume

Detail

ℹ

Current (07/17) 11,885

Calls: 8,462 (71%)

Puts: 3,423 (29%)

Prior (07/16) 12,105

Calls: 6,436 (53%)

Puts: 5,669 (47%)

Current vs Prior -1.82%

Calls: +31.48% (Calls)

Puts: -39.62% (Puts)

Prior 7-Day Total 82,276

Calls: 58,488 (71%)

Puts: 23,788 (29%)

Prior 7-Day Average 11,753

Calls: 8,355 (71%)

Puts: 3,398 (29%)

Current vs Prior 7-Day Avg +1.12%

Calls: +1.28%

Puts: +0.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $4.09M

Calls: $3.30M (81%)

Puts: $790.9K (19%)

Prior (07/16) $3.86M

Calls: $2.09M (54%)

Puts: $1.77M (46%)

Current vs Prior +5.93%

Calls: +57.80%

Puts: -55.33%

Prior 7-Day Total $23.55M

Calls: $17.50M (74%)

Puts: $6.05M (26%)

Prior 7-Day Average $3.36M

Calls: $2.50M (74%)

Puts: $864.8K (26%)

Current vs Prior 7-Day Avg +21.62%

Calls: +32.05%

Puts: -8.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.40

Prior (07/16) 0.88

Current vs Prior -54.08%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -11.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 320,058

Calls: 191,618 (60%)

Puts: 128,440 (40%)

Prior (07/16) 315,532

Calls: 189,678 (60%)

Puts: 125,854 (40%)

Current vs Prior +1.43%

Prior 7-Day Total 2,176,037

Calls: 1,304,357 (60%)

Puts: 871,680 (40%)

Prior 7-Day Average 310,862

Calls: 186,336 (60%)

Puts: 124,525 (40%)

Current vs Prior 7-Day Avg +2.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.43% | 3.99%1.43% | 10.71%

Prior 2.00% | 4.09%2.00% | 10.81%

Current vs Prior +99.35% | +42.02%-28.61% | -0.99%

Prior 7-Day Avg 2.80% | 4.59%3.36% | 11.21%

Current vs 7-Day Avg +42.79% | +26.68%-57.46% | -4.49%

Prior 7-Day Eod 2.00% | 4.09%2.00% | 10.81%

Current vs 7-Day Eod +99.35% | +42.02%-28.61% | -0.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 148.77% | 8.43%

Calls: 52.00% | 8.00%

Puts: 245.54% | 8.86%

Prior 26.44% | 9.33%

Calls: 27.64% | 10.33%

Puts: 25.23% | 8.33%

Current vs Prior +462.67% | -9.65%

Prior 7-Day Avg 21.41% | 7.87%

Calls: 21.69% | 7.87%

Puts: 21.14% | 7.87%

Current vs 7-Day Avg +594.72% | +7.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.30M) vs puts ($790.9K). Extreme bullish P/C ratio of 0.40 - heavy call buying (8,462 calls vs 3,423 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	4.50	4.65	$4.58	3.3%	579	0.49	4.8K
$120.00	Aug 21	2.62	2.75	$2.69	4.8%	474	0.34	2.6K
$113.00	Jul 24	2.98	3.15	$3.07	5.5%	176	0.64	471
$114.00	Jul 24	2.39	2.55	$2.47	6.5%	165	0.57	613
$111.00	Jul 24	4.25	4.55	$4.40	6.8%	12	0.79	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	6.90	7.30	$7.10	5.6%	--	0.65	12
$115.00	Aug 21	4.95	5.25	$5.10	5.9%	76	0.51	1.9K
$116.00	Jul 24	2.62	2.79	$2.71	6.3%	100	0.59	3
$118.00	Jul 24	3.85	4.15	$4.00	7.5%	--	0.73	19
$110.00	Aug 21	2.71	2.93	$2.82	7.8%	85	0.34	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	0.83	0.98	$0.91	16.5%	8	0.28	779

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	20.85	23.15	$22.00	10.5%	3	1.00	3
$95.00	Jul 17	17.70	20.80	$19.25	16.1%	5	1.00	42
$97.50	Jul 17	15.80	17.75	$16.77	11.6%	1	1.00	22
$100.00	Jul 17	13.10	15.00	$14.05	13.5%	9	1.00	434
$103.00	Jul 17	10.35	11.95	$11.15	14.3%	13	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	15.10	16.75	$15.93	10.4%	--	0.99	23
$125.00	Jul 17	10.10	11.65	$10.88	14.2%	--	0.99	220
$120.00	Jul 17	5.00	6.65	$5.83	28.3%	1	0.99	323
$135.00	Aug 21	20.70	22.50	$21.60	8.3%	--	0.93	105
$118.00	Jul 17	2.85	4.25	$3.55	39.4%	53	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 9.2K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.31	1.60	$1.46	19.9%	620	0.41	107
$115.00	Aug 21	4.50	4.65	$4.58	3.3%	579	0.49	4.8K
$116.00	Jul 17	0.00	0.23	$0.12	191.7%	534	0.15	323
$115.00	Jul 17	0.05	0.29	$0.17	141.2%	519	0.29	1.7K
$120.00	Aug 21	2.62	2.75	$2.69	4.8%	474	0.34	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 17	0.00	0.01	$0.01	100.0%	210	0.02	56
$105.00	Aug 21	1.32	1.46	$1.39	10.1%	186	0.20	3.6K
$111.00	Jul 24	0.44	0.70	$0.57	45.6%	167	0.21	88
$113.00	Jul 24	1.17	1.32	$1.25	12.0%	143	0.36	72
$116.00	Jul 24	2.62	2.79	$2.71	6.3%	100	0.59	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 1643.4%, max 4300.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 17	Aug 7	1792.3%	40.7%	4300.5%	5	9
$104.00	Jul 17	Aug 7	1350.2%	37.1%	3540.8%	4	238
$106.00	Jul 17	Aug 28	1170.2%	35.9%	3161.4%	13	223
$122.00	Jul 17	Aug 14	1043.8%	34.3%	2942.7%	15	37
$95.00	Jul 17	Aug 21	1037.4%	36.2%	2763.8%	6	168

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 17	Aug 28	1792.3%	45.1%	3872.5%	1	60
$101.00	Jul 17	Aug 28	1616.4%	44.0%	3574.3%	5	21
$104.00	Jul 17	Aug 7	1350.2%	37.1%	3540.8%	--	568
$106.00	Jul 17	Aug 7	1170.2%	35.7%	3173.8%	18	220
$92.00	Jul 17	Aug 7	2412.3%	77.9%	2996.0%	42	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 29.77, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$135.00	Jul 31	$0.13	$3.87	$0.13	29.77	$131.13
$126.00	$130.00	Jul 31	$0.18	$3.82	$0.18	21.22	$126.18
$125.00	$130.00	Aug 7	$0.37	$4.63	$0.37	12.51	$125.37
$130.00	$135.00	Aug 21	$0.37	$4.63	$0.37	12.51	$130.37
$122.00	$123.00	Jul 31	$0.12	$0.88	$0.12	7.33	$122.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Aug 14	$0.23	$4.77	$0.23	20.74	$99.77
$97.50	$95.00	Aug 21	$0.19	$2.31	$0.19	12.16	$97.31
$108.00	$107.00	Jul 24	$0.11	$0.89	$0.11	8.09	$107.89
$105.00	$100.00	Aug 21	$0.60	$4.40	$0.60	7.33	$104.40
$110.00	$109.00	Jul 24	$0.14	$0.86	$0.14	6.14	$109.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 19.83, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$97.50	Aug 21	$2.38	$2.38	$0.12	19.83	$97.38
$106.00	$109.00	Aug 28	$2.78	$2.78	$0.22	12.64	$108.78
$107.00	$108.00	Aug 7	$0.90	$0.90	$0.10	9.00	$107.90
$100.00	$105.00	Aug 21	$4.48	$4.48	$0.52	8.62	$104.48
$112.00	$113.00	Jul 17	$0.89	$0.89	$0.11	8.09	$112.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 21	$4.70	$4.70	$0.30	15.67	$130.30
$130.00	$125.00	Aug 21	$4.40	$4.40	$0.60	7.33	$125.60
$101.00	$100.00	Aug 28	$0.85	$0.85	$0.15	5.67	$100.15
$121.00	$120.00	Jul 17	$0.82	$0.82	$0.18	4.56	$120.18
$125.00	$120.00	Aug 21	$4.10	$4.10	$0.90	4.56	$120.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.71, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Jul 17	Jul 24	$0.13	985.7%	42.9%
$110.00	Jul 17	Jul 24	$0.15	453.6%	30.8%
$100.00	Jul 17	Jul 24	$0.20	647.5%	43.8%
$123.00	Jul 24	Jul 31	$0.20	42.1%	33.7%
$109.00	Jul 17	Jul 24	$0.22	602.3%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$0.09	86.2%	72.5%
$110.00	Jul 17	Jul 24	$0.15	453.6%	30.8%
$92.50	Jul 17	Aug 21	$0.20	1055.9%	39.0%
$96.00	Jul 31	Aug 7	$0.21	76.8%	67.1%
$111.00	Jul 17	Jul 24	$0.29	387.3%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 0.92% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 17	$0.17	$0.88	$1.05	$113.95	$116.05	0.92%
$113.00	Jul 17	$1.63	$0.01	$1.64	$111.36	$114.64	1.43%
$114.00	Jul 17	$0.76	$1.07	$1.83	$112.17	$115.83	1.60%
$117.00	Jul 17	$0.13	$2.81	$2.94	$114.06	$119.94	2.56%
$112.00	Jul 17	$2.52	$1.07	$3.59	$108.41	$115.59	3.13%
$118.00	Jul 17	$0.09	$3.55	$3.64	$114.36	$121.64	3.17%
$111.00	Jul 17	$3.37	$0.28	$3.65	$107.35	$114.65	3.18%
$115.00	Jul 24	$1.90	$2.11	$4.01	$110.99	$119.01	3.50%
$114.00	Jul 24	$2.47	$1.66	$4.13	$109.87	$118.13	3.60%
$116.00	Jul 24	$1.46	$2.71	$4.17	$111.83	$120.17	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.70% of stock, avg 3.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$97.50	Aug 21	$0.36	$0.44	$0.80	$96.70	$135.80
$119.00	$111.00	Jul 24	$0.55	$0.57	$1.12	$109.88	$120.12
$135.00	$100.00	Aug 21	$0.36	$0.79	$1.15	$98.85	$136.15
$130.00	$97.50	Aug 21	$0.73	$0.44	$1.17	$96.33	$131.17
$116.00	$114.00	Jul 17	$0.12	$1.07	$1.19	$112.81	$117.19
$116.00	$112.00	Jul 17	$0.12	$1.07	$1.19	$110.81	$117.19
$116.00	$108.00	Jul 17	$0.12	$1.07	$1.19	$106.81	$117.19
$116.00	$106.00	Jul 17	$0.12	$1.07	$1.19	$104.81	$117.19
$116.00	$104.00	Jul 17	$0.12	$1.07	$1.19	$102.81	$117.19
$115.00	$114.00	Jul 17	$0.17	$1.07	$1.24	$112.76	$116.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 14.38, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
112/114	117/119	Aug 14	$1.87	$0.13	14.38	$112.13	$118.87
95/98	100/105	Aug 21	$4.67	$0.33	14.15	$92.83	$104.67
111/112	115/117	Aug 14	$1.84	$0.16	11.50	$110.16	$116.84
120/125	130/135	Aug 21	$4.47	$0.53	8.43	$120.53	$134.47
107/109	112/113	Aug 14	$1.74	$0.26	6.69	$107.26	$113.74
107/109	119/120	Aug 14	$1.74	$0.26	6.69	$107.26	$120.74
105/107	110/111	Aug 14	$1.70	$0.30	5.67	$105.30	$111.70
105/107	114/115	Aug 14	$1.67	$0.33	5.06	$105.33	$115.67
105/107	115/117	Aug 14	$1.67	$0.33	5.06	$105.33	$116.67
107/109	117/119	Aug 14	$1.67	$0.33	5.06	$107.33	$118.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$113.00	$114.00	$115.00	Aug 28	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 17	$0.06	$0.94	15.67
$119.00	$120.00	$121.00	Jul 24	$0.06	$0.94	15.67
$120.00	$121.00	$122.00	Jul 24	$0.06	$0.94	15.67
$125.00	$130.00	$135.00	Aug 21	$0.33	$4.67	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 31	$0.06	$0.94	15.67
$92.50	$95.00	$97.50	Aug 21	$0.15	$2.35	15.67
$120.00	$125.00	$130.00	Aug 21	$0.30	$4.70	15.67
$125.00	$130.00	$135.00	Aug 21	$0.30	$4.70	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.20, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 17	-$0.01	$4.99
$125.00	$130.00	1:2	Aug 21	-$0.03	$4.97
$130.00	$135.00	1:2	Jul 17	-$0.05	$4.95
$125.00	$130.00	1:2	Aug 7	-$0.12	$4.88
$120.00	$125.00	1:2	Aug 21	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$0.20	$5.80
$105.00	$100.00	1:2	Aug 21	-$0.19	$4.81
$115.00	$110.00	1:2	Aug 21	-$0.54	$4.46
$120.00	$115.00	1:2	Aug 21	-$1.80	$3.20
$97.50	$95.00	1:2	Aug 21	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.92%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$4.50	0.49	0.2%	3.92%	4.18%	579	4.8K
$115.00	Aug 28	$4.40	0.50	0.2%	3.84%	4.09%	18	2
$115.00	Aug 7	$3.85	0.51	0.2%	3.36%	3.61%	4	371
$115.00	Aug 14	$3.85	0.51	0.2%	3.36%	3.61%	3	522
$116.00	Aug 7	$3.40	0.48	1.1%	2.96%	4.09%	24	64
$117.00	Aug 7	$2.99	0.44	2.0%	2.61%	4.60%	12	252
$115.00	Jul 31	$2.90	0.50	0.2%	2.53%	2.78%	69	523
$120.00	Aug 21	$2.62	0.34	4.6%	2.28%	6.90%	474	2.6K
$120.00	Aug 28	$2.46	0.34	4.6%	2.14%	6.76%	5	28
$116.00	Jul 31	$2.44	0.45	1.1%	2.13%	3.25%	24	152

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,462

Total Puts 3,423

Put/Call Ratio 0.40

Net Difference 5,039

Prior's Put/Call Breakdown

Total Calls 6,436

Total Puts 5,669

Put/Call Ratio 0.88

Net Difference 767

Prior 7-Day Put/Call Summary

Total Calls 58,488

Total Puts 23,788

Average Put/Call Ratio 0.46

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card