COP - Options Database

COP

CONOCOPHILLIPS

$104.73 +1.46%

$104.37 (-0.34%)🌙

as of 07/02 06:01 PM

(7/2 15:05) ◀

Thursday, July 2, 2026 (6:01pm)

▶ (7/6 15:05)

◀ 7/2 18:01 ▶

Option Volume

Detail

ℹ

Current (07/02) 10,802

Calls: 6,751 (62%)

Puts: 4,051 (38%)

Prior (07/01) 8,215

Calls: 5,873 (71%)

Puts: 2,342 (29%)

Current vs Prior +31.49%

Calls: +14.95% (Calls)

Puts: +72.97% (Puts)

Prior 7-Day Total 82,984

Calls: 61,048 (74%)

Puts: 21,936 (26%)

Prior 7-Day Average 11,854

Calls: 8,721 (74%)

Puts: 3,133 (26%)

Current vs Prior 7-Day Avg -8.88%

Calls: -22.59%

Puts: +29.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $2.96M

Calls: $1.54M (52%)

Puts: $1.42M (48%)

Prior (07/01) $1.94M

Calls: $968.0K (50%)

Puts: $975.2K (50%)

Current vs Prior +52.34%

Calls: +59.00%

Puts: +45.73%

Prior 7-Day Total $26.73M

Calls: $16.17M (60%)

Puts: $10.57M (40%)

Prior 7-Day Average $3.82M

Calls: $2.31M (60%)

Puts: $1.51M (40%)

Current vs Prior 7-Day Avg -22.49%

Calls: -33.36%

Puts: -5.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.60

Prior (07/01) 0.40

Current vs Prior +50.48%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +42.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 298,846

Calls: 179,247 (60%)

Puts: 119,599 (40%)

Prior (07/01) 295,834

Calls: 176,906 (60%)

Puts: 118,928 (40%)

Current vs Prior +1.02%

Prior 7-Day Total 1,890,451

Calls: 1,132,150 (60%)

Puts: 770,389 (40%)

Prior 7-Day Average 270,064

Calls: 161,735 (60%)

Puts: 110,055 (40%)

Current vs Prior 7-Day Avg +10.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.04% | 3.93%5.52% | 11.99%

Prior 1.93% | 4.20%5.54% | 12.06%

Current vs Prior +104.05% | +31.26%-0.38% | -0.56%

Prior 7-Day Avg 2.76% | 4.71%6.17% | 12.63%

Current vs 7-Day Avg +42.72% | +17.27%-10.50% | -5.07%

Prior 7-Day Eod 1.93% | 4.20%-- | --

Current vs 7-Day Eod +104.05% | +31.26%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.98% | 11.95%

Calls: 71.11% | 12.61%

Puts: 92.86% | 11.29%

Prior 17.77% | 8.72%

Calls: 18.87% | 7.83%

Puts: 16.67% | 9.62%

Current vs Prior +361.34% | +37.04%

Prior 7-Day Avg 35.47% | 20.40%

Calls: 26.68% | 28.86%

Puts: 28.75% | 14.76%

Current vs 7-Day Avg +131.12% | -41.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (179,247 calls vs 119,599 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 22 of results (avg 7.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	19.40	20.10	$19.75	3.5%	--	1.00	128
$90.00	Jul 10	14.35	15.30	$14.83	6.4%	10	1.00	1
$105.00	Jul 17	2.31	2.48	$2.40	7.1%	53	0.49	1.3K
$104.00	Jul 31	3.90	4.20	$4.05	7.4%	120	0.54	8
$95.00	Jul 17	9.55	10.35	$9.95	8.0%	--	0.93	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	15.10	15.85	$15.48	4.8%	--	0.97	536
$125.00	Jul 17	19.75	20.75	$20.25	4.9%	--	0.98	223
$117.00	Jul 24	12.30	13.15	$12.73	6.7%	--	0.91	38
$107.00	Jul 31	4.45	4.80	$4.63	7.6%	--	0.59	26
$116.00	Jul 10	10.85	11.75	$11.30	8.0%	--	0.95	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.72)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.65	0.78	$0.72	18.1%	40	0.21	2.1K
$109.00	Jul 17	0.85	0.99	$0.92	15.2%	--	0.25	54
$111.00	Jul 24	0.87	1.04	$0.96	17.7%	1	0.22	12

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.72	0.85	$0.78	16.7%	11	0.27	31
$100.00	Jul 17	0.77	0.92	$0.85	17.6%	26	0.22	793

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 2	13.20	15.10	$14.15	13.4%	10	1.00	10
$101.00	Jul 2	3.30	4.15	$3.73	22.8%	1	1.00	1
$85.00	Jul 10	18.20	20.00	$19.10	9.4%	--	1.00	126
$90.00	Jul 10	14.35	15.30	$14.83	6.4%	10	1.00	1
$85.00	Jul 17	19.40	20.10	$19.75	3.5%	--	1.00	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	19.75	20.75	$20.25	4.9%	--	0.98	223
$107.00	Jul 2	1.92	2.70	$2.31	33.8%	3	0.98	25
$115.00	Jul 10	9.85	10.75	$10.30	8.7%	1	0.97	1
$120.00	Jul 17	15.10	15.85	$15.48	4.8%	--	0.97	536
$118.00	Jul 2	12.90	14.80	$13.85	13.7%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 5.8K, top 610)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	0.03	0.10	$0.07	100.0%	610	0.03	662
$114.00	Jul 31	0.10	1.48	$0.79	174.7%	180	0.17	98
$114.00	Aug 7	0.94	1.30	$1.12	32.1%	180	0.20	104
$113.00	Jul 31	0.25	1.25	$0.75	133.3%	148	0.17	45
$108.00	Jul 10	0.47	0.66	$0.56	33.9%	138	0.23	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 2	0.00	0.13	$0.07	185.7%	536	0.18	80
$100.00	Jul 24	1.16	1.38	$1.27	17.3%	448	0.26	26
$96.00	Jul 31	0.09	1.26	$0.68	172.1%	180	0.14	100
$96.00	Aug 7	0.95	1.99	$1.47	70.7%	180	0.21	97
$95.00	Jul 17	0.20	0.28	$0.24	33.3%	175	0.07	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 1007.2%, max 2941.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 2	Aug 7	1186.0%	39.0%	2941.0%	--	190
$123.00	Jul 2	Jul 24	1096.0%	41.0%	2573.2%	--	68
$118.00	Jul 2	Jul 31	860.0%	33.0%	2506.1%	--	86
$119.00	Jul 2	Jul 24	908.0%	35.0%	2494.3%	5	676
$116.00	Jul 2	Aug 7	758.0%	30.0%	2426.7%	--	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 2	Aug 7	731.0%	33.0%	2115.2%	110	74
$98.00	Jul 2	Aug 7	533.0%	33.0%	1515.2%	9	60
$110.00	Jul 2	Jul 24	428.0%	29.0%	1375.9%	--	65
$99.00	Jul 2	Aug 7	466.0%	33.0%	1312.1%	6	94
$102.00	Jul 2	Jul 24	257.0%	29.0%	786.2%	21	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 39.00, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$125.00	Jul 17	$0.10	$3.90	$0.10	39.00	$121.10
$118.00	$125.00	Jul 31	$0.19	$6.81	$0.19	35.84	$118.19
$117.00	$125.00	Aug 7	$0.51	$7.49	$0.51	14.69	$117.51
$114.00	$115.00	Jul 31	$0.10	$0.90	$0.10	9.00	$114.10
$112.00	$114.00	Jul 24	$0.21	$1.79	$0.21	8.52	$112.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$90.00	Jul 31	$0.15	$3.85	$0.15	25.67	$93.85
$93.00	$90.00	Jul 24	$0.20	$2.80	$0.20	14.00	$92.80
$99.00	$95.00	Jul 24	$0.41	$3.59	$0.41	8.76	$98.59
$98.00	$97.00	Jul 10	$0.12	$0.88	$0.12	7.33	$97.88
$97.50	$95.00	Jul 17	$0.30	$2.20	$0.30	7.33	$97.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 49.00, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$95.00	Jul 17	$9.80	$9.80	$0.20	49.00	$94.80
$90.00	$101.00	Jul 2	$10.42	$10.42	$0.58	17.97	$100.42
$95.00	$97.00	Jul 17	$1.85	$1.85	$0.15	12.33	$96.85
$93.00	$95.00	Jul 31	$1.82	$1.82	$0.18	10.11	$94.82
$95.00	$100.00	Jul 24	$4.35	$4.35	$0.65	6.69	$99.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$4.77	$4.77	$0.23	20.74	$120.23
$120.00	$114.00	Aug 7	$5.47	$5.47	$0.53	10.32	$114.53
$115.00	$110.00	Jul 17	$4.40	$4.40	$0.60	7.33	$110.60
$106.00	$105.00	Aug 7	$0.85	$0.85	$0.15	5.67	$105.15
$113.00	$110.00	Jul 24	$2.54	$2.54	$0.46	5.52	$110.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.60, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Jul 2	Jul 10	$0.06	544.0%	30.0%
$113.00	Jul 2	Jul 10	$0.06	600.0%	34.0%
$120.00	Jul 2	Jul 10	$0.10	660.0%	50.0%
$111.00	Jul 2	Jul 10	$0.15	487.0%	31.0%
$110.00	Jul 2	Jul 10	$0.18	428.0%	28.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 2	Jul 10	$0.12	466.0%	29.0%
$115.00	Jul 10	Jul 17	$0.15	34.0%	30.0%
$98.00	Jul 2	Jul 10	$0.16	533.0%	34.0%
$120.00	Jul 17	Aug 7	$0.17	35.0%	34.0%
$93.00	Jul 10	Jul 24	$0.30	40.0%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 0.46% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 2	$0.07	$0.41	$0.48	$104.52	$105.48	0.46%
$104.00	Jul 2	$0.68	$0.07	$0.75	$103.25	$104.75	0.72%
$106.00	Jul 2	$0.06	$1.41	$1.47	$104.53	$107.47	1.40%
$103.00	Jul 2	$1.63	$0.09	$1.72	$101.28	$104.72	1.64%
$107.00	Jul 2	$0.01	$2.31	$2.32	$104.68	$109.32	2.22%
$105.00	Jul 10	$1.65	$1.92	$3.57	$101.43	$108.57	3.41%
$104.00	Jul 10	$2.20	$1.38	$3.58	$100.42	$107.58	3.42%
$101.00	Jul 2	$3.73	$0.01	$3.74	$97.26	$104.74	3.57%
$106.00	Jul 10	$1.21	$2.57	$3.78	$102.22	$109.78	3.61%
$103.00	Jul 10	$2.84	$1.08	$3.92	$99.08	$106.92	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.12% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$104.00	Jul 2	$0.06	$0.07	$0.13	$103.87	$106.13
$105.00	$104.00	Jul 2	$0.07	$0.07	$0.14	$103.86	$105.14
$106.00	$103.00	Jul 2	$0.06	$0.09	$0.15	$102.85	$106.15
$106.00	$102.00	Jul 2	$0.06	$0.09	$0.15	$101.85	$106.15
$106.00	$99.00	Jul 2	$0.06	$0.09	$0.15	$98.85	$106.15
$105.00	$103.00	Jul 2	$0.07	$0.09	$0.16	$102.84	$105.16
$105.00	$102.00	Jul 2	$0.07	$0.09	$0.16	$101.84	$105.16
$105.00	$99.00	Jul 2	$0.07	$0.09	$0.16	$98.84	$105.16
$108.00	$104.00	Jul 2	$0.09	$0.07	$0.16	$103.84	$108.16
$110.00	$104.00	Jul 2	$0.09	$0.07	$0.16	$103.84	$110.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 10.11, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/93	95/100	Jul 24	$4.55	$0.45	10.11	$88.45	$99.55
99/100	101/102	Jul 10	$0.90	$0.10	9.00	$99.10	$101.90
99/100	104/105	Aug 7	$0.89	$0.11	8.09	$99.11	$104.89
101/102	103/104	Jul 10	$0.88	$0.12	7.33	$101.12	$103.88
101/102	103/104	Jul 17	$0.88	$0.12	7.33	$101.12	$103.88
103/104	106/107	Jul 17	$0.88	$0.12	7.33	$103.12	$106.88
104/105	106/107	Jul 24	$0.88	$0.12	7.33	$104.12	$106.88
105/106	107/108	Jul 24	$0.88	$0.12	7.33	$105.12	$107.88
104/105	109/110	Jul 31	$0.88	$0.12	7.33	$104.12	$109.88
95/96	107/108	Aug 7	$0.88	$0.12	7.33	$95.12	$107.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Jul 17	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 10	$0.07	$0.93	13.29
$108.00	$109.00	$110.00	Jul 2	$0.08	$0.92	11.50
$103.00	$104.00	$105.00	Jul 10	$0.09	$0.91	10.11
$111.00	$112.00	$113.00	Jul 10	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Jul 17	$0.06	$2.44	40.67
$100.00	$101.00	$102.00	Jul 10	$0.06	$0.94	15.67
$101.00	$102.00	$103.00	Jul 10	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Jul 17	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	Jul 17	$0.06	$0.94	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. 137 found (best net $-0.15, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$95.00	1:2	Jul 17	-$0.15	$9.85
$118.00	$125.00	1:2	Jul 31	-$0.14	$6.86
$96.00	$103.00	1:2	Aug 7	-$0.18	$6.82
$95.00	$100.00	1:2	Jul 24	-$1.55	$3.45
$120.00	$123.00	1:2	Jul 24	-$0.28	$2.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Jul 31	-$0.69	$5.31
$90.00	$85.00	1:2	Jul 10	-$0.09	$4.91
$114.00	$108.00	1:2	Aug 7	-$1.92	$4.08
$99.00	$95.00	1:2	Jul 24	-$0.20	$3.80
$94.00	$90.00	1:2	Jul 31	-$0.27	$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.58%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 7	$3.75	0.51	0.3%	3.58%	3.84%	--	118
$105.00	Jul 24	$2.91	0.50	0.3%	2.78%	3.04%	--	83
$107.00	Aug 7	$2.91	0.44	2.2%	2.78%	4.95%	--	21
$106.00	Jul 31	$2.72	0.46	1.2%	2.60%	3.81%	2	194
$108.00	Aug 7	$2.46	0.40	3.1%	2.35%	5.47%	1	25
$106.00	Jul 24	$2.42	0.45	1.2%	2.31%	3.52%	5	30
$107.00	Jul 31	$2.36	0.41	2.2%	2.25%	4.42%	26	72
$105.00	Jul 17	$2.31	0.49	0.3%	2.21%	2.46%	53	1.3K
$108.00	Jul 31	$2.11	0.37	3.1%	2.01%	5.14%	50	251
$107.00	Jul 24	$2.03	0.40	2.2%	1.94%	4.11%	73	169

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 6,751

Total Puts 4,051

Put/Call Ratio 0.60

Net Difference 2,700

Prior's Put/Call Breakdown

Total Calls 5,873

Total Puts 2,342

Put/Call Ratio 0.40

Net Difference 3,531

Prior 7-Day Put/Call Summary

Total Calls 61,048

Total Puts 21,936

Average Put/Call Ratio 0.42

Ratio Trend Rising

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