COP - Options Database

COP

CONOCOPHILLIPS

$110.72 +2.10%

$111.00 (+0.25%)🌙

as of 07/08 06:01 PM

(7/8 15:05) ◀

Wednesday, July 8, 2026 (6:01pm)

▶ (7/9 18:01)

◀ 7/8 18:01 ▶

Option Volume

Detail

ℹ

Current (07/08) 19,964

Calls: 15,774 (79%)

Puts: 4,190 (21%)

Prior (07/07) 23,717

Calls: 20,171 (85%)

Puts: 3,546 (15%)

Current vs Prior -15.82%

Calls: -21.80% (Calls)

Puts: +18.16% (Puts)

Prior 7-Day Total 89,018

Calls: 65,044 (73%)

Puts: 23,974 (27%)

Prior 7-Day Average 12,716

Calls: 9,292 (73%)

Puts: 3,424 (27%)

Current vs Prior 7-Day Avg +56.99%

Calls: +69.76%

Puts: +22.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $5.88M

Calls: $4.89M (83%)

Puts: $986.1K (17%)

Prior (07/07) $9.07M

Calls: $8.10M (89%)

Puts: $969.9K (11%)

Current vs Prior -35.19%

Calls: -39.60%

Puts: +1.67%

Prior 7-Day Total $29.47M

Calls: $21.12M (72%)

Puts: $8.34M (28%)

Prior 7-Day Average $4.21M

Calls: $3.02M (72%)

Puts: $1.19M (28%)

Current vs Prior 7-Day Avg +39.69%

Calls: +62.19%

Puts: -17.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.27

Prior (07/07) 0.18

Current vs Prior +51.10%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -38.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 308,344

Calls: 184,437 (60%)

Puts: 123,907 (40%)

Prior (07/07) 300,304

Calls: 177,267 (59%)

Puts: 123,037 (41%)

Current vs Prior +2.68%

Prior 7-Day Total 2,065,419

Calls: 1,226,907 (59%)

Puts: 838,512 (41%)

Prior 7-Day Average 295,059

Calls: 175,272 (59%)

Puts: 119,787 (41%)

Current vs Prior 7-Day Avg +4.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.73% | 4.54%4.54% | 11.92%

Prior 3.38% | 5.01%5.01% | 11.86%

Current vs Prior -19.19% | -9.27%-9.27% | +0.53%

Prior 7-Day Avg 3.15% | 5.00%5.54% | 12.31%

Current vs 7-Day Avg -13.50% | -9.15%-18.03% | -3.18%

Prior 7-Day Eod 3.38% | 5.01%-- | --

Current vs 7-Day Eod -19.19% | -9.27%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 6.20%

Calls: 10.99% | 5.28%

Puts: 15.87% | 7.11%

Prior 20.89% | 11.13%

Calls: 9.90% | 8.10%

Puts: 31.88% | 14.16%

Current vs Prior -35.71% | -44.29%

Prior 7-Day Avg 28.45% | 18.74%

Calls: 28.09% | 24.22%

Puts: 28.81% | 13.25%

Current vs 7-Day Avg -52.79% | -66.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.89M) vs puts ($986.1K). Extreme bullish P/C ratio of 0.27 - heavy call buying (15,774 calls vs 4,190 puts). P/C ratio rising 51% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 36 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	3.10	3.25	$3.18	4.7%	2.3K	0.38	5.1K
$95.00	Jul 17	15.40	16.20	$15.80	5.1%	--	0.98	48
$97.00	Jul 17	13.45	14.15	$13.80	5.1%	--	0.97	14
$105.00	Aug 21	8.15	8.60	$8.38	5.4%	276	0.69	555
$100.00	Jul 10	10.35	10.95	$10.65	5.6%	12	1.00	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	7.50	7.80	$7.65	3.9%	17	0.62	1.8K
$130.00	Jul 17	18.95	19.75	$19.35	4.1%	--	1.00	23
$125.00	Jul 17	13.95	14.80	$14.38	5.9%	--	1.00	223
$114.00	Aug 7	5.70	6.15	$5.93	7.6%	--	0.60	67
$120.00	Jul 17	9.25	10.00	$9.63	7.8%	--	0.92	343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.67)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 17	0.60	0.73	$0.67	19.4%	24	0.20	118
$107.00	Jul 17	0.83	0.96	$0.90	14.4%	28	0.25	169
$105.00	Jul 24	0.83	1.01	$0.92	19.6%	16	0.21	235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	18.55	22.50	$20.53	19.2%	--	1.00	10
$91.00	Jul 10	17.65	21.55	$19.60	19.9%	1	1.00	1
$92.00	Jul 10	16.65	20.55	$18.60	21.0%	1	1.00	1
$95.00	Jul 10	14.15	16.75	$15.45	16.8%	6	1.00	6
$99.00	Jul 10	11.35	12.05	$11.70	6.0%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	13.95	14.80	$14.38	5.9%	--	1.00	223
$130.00	Jul 17	18.95	19.75	$19.35	4.1%	--	1.00	23
$120.00	Jul 17	9.25	10.00	$9.63	7.8%	--	0.92	343
$130.00	Aug 21	19.35	21.85	$20.60	12.1%	--	0.90	90
$125.00	Aug 21	14.75	17.05	$15.90	14.5%	--	0.84	353

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 15.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	3.10	3.25	$3.18	4.7%	2.3K	0.38	5.1K
$110.00	Jul 17	2.60	2.86	$2.73	9.5%	1.7K	0.57	2.5K
$125.00	Aug 21	0.81	1.10	$0.96	30.2%	1.4K	0.15	1.1K
$106.00	Jul 10	4.45	5.05	$4.75	12.6%	921	0.91	1.2K
$115.00	Jul 17	0.70	0.94	$0.82	29.3%	763	0.25	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.45	0.58	$0.52	25.0%	386	0.16	1.8K
$105.00	Aug 21	2.42	2.77	$2.60	13.5%	382	0.31	3.6K
$110.00	Jul 17	1.83	2.00	$1.92	8.9%	350	0.43	2.9K
$106.00	Jul 10	0.10	0.21	$0.16	68.7%	233	0.09	108
$110.00	Jul 10	0.81	1.05	$0.93	25.8%	231	0.41	82

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 74.7%, max 298.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	144.2%	36.2%	298.9%	--	46
$130.00	Jul 10	Aug 21	114.5%	34.5%	232.0%	53	2.1K
$95.00	Jul 10	Aug 21	100.7%	35.8%	181.3%	6	135
$125.00	Jul 10	Aug 21	81.4%	33.0%	146.2%	1.4K	1.1K
$123.00	Jul 10	Jul 24	72.1%	32.6%	121.5%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	144.2%	36.2%	298.9%	2	479
$92.00	Jul 10	Aug 14	131.0%	40.7%	221.7%	18	79
$94.00	Jul 10	Aug 14	119.0%	39.1%	204.5%	59	81
$93.00	Jul 10	Jul 24	124.5%	44.2%	181.6%	102	118
$95.00	Jul 10	Aug 21	100.7%	35.8%	181.3%	12	534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 17.18, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$123.00	Jul 24	$0.16	$1.84	$0.16	11.50	$121.16
$125.00	$130.00	Aug 21	$0.40	$4.60	$0.40	11.50	$125.40
$120.00	$125.00	Jul 31	$0.42	$4.58	$0.42	10.90	$120.42
$125.00	$130.00	Aug 7	$0.45	$4.55	$0.45	10.11	$125.45
$120.00	$121.00	Jul 24	$0.10	$0.90	$0.10	9.00	$120.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$92.00	Aug 14	$0.11	$1.89	$0.11	17.18	$93.89
$92.50	$90.00	Aug 21	$0.15	$2.35	$0.15	15.67	$92.35
$95.00	$93.00	Jul 24	$0.14	$1.86	$0.14	13.29	$94.86
$94.00	$90.00	Aug 7	$0.28	$3.72	$0.28	13.29	$93.72
$102.00	$100.00	Jul 24	$0.17	$1.83	$0.17	10.76	$101.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 32.33, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 24	$4.85	$4.85	$0.15	32.33	$99.85
$96.00	$100.00	Jul 31	$3.88	$3.88	$0.12	32.33	$99.88
$100.00	$103.00	Aug 7	$2.85	$2.85	$0.15	19.00	$102.85
$95.00	$99.00	Jul 10	$3.75	$3.75	$0.25	15.00	$98.75
$100.00	$103.00	Jul 24	$2.70	$2.70	$0.30	9.00	$102.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$4.75	$4.75	$0.25	19.00	$120.25
$130.00	$125.00	Aug 21	$4.70	$4.70	$0.30	15.67	$125.30
$113.00	$112.00	Jul 10	$0.89	$0.89	$0.11	8.09	$112.11
$125.00	$120.00	Aug 21	$4.40	$4.40	$0.60	7.33	$120.60
$120.00	$115.00	Jul 17	$4.35	$4.35	$0.65	6.69	$115.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$96.00	Jul 31	Aug 7	$0.05	36.9%	40.4%
$122.00	Jul 10	Jul 17	$0.08	67.5%	36.5%
$90.00	Jul 10	Aug 21	$0.10	144.2%	36.2%
$121.00	Jul 10	Jul 17	$0.13	62.8%	36.7%
$123.00	Jul 10	Jul 24	$0.15	72.1%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 10	Jul 17	$0.05	82.7%	43.5%
$99.00	Jul 10	Jul 17	$0.07	78.1%	42.6%
$94.00	Jul 10	Jul 31	$0.09	119.0%	39.4%
$100.00	Jul 10	Jul 17	$0.10	70.8%	40.6%
$101.00	Jul 10	Jul 17	$0.11	66.0%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.23% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 10	$1.08	$1.39	$2.47	$108.53	$113.47	2.23%
$110.00	Jul 10	$1.63	$0.93	$2.56	$107.44	$112.56	2.31%
$112.00	Jul 10	$0.70	$1.97	$2.67	$109.33	$114.67	2.41%
$109.00	Jul 10	$2.32	$0.61	$2.93	$106.07	$111.93	2.65%
$113.00	Jul 10	$0.40	$2.86	$3.26	$109.74	$116.26	2.94%
$108.00	Jul 10	$2.93	$0.38	$3.31	$104.69	$111.31	2.99%
$107.00	Jul 10	$3.90	$0.20	$4.10	$102.90	$111.10	3.70%
$111.00	Jul 17	$2.19	$2.30	$4.49	$106.51	$115.49	4.06%
$110.00	Jul 17	$2.73	$1.92	$4.65	$105.35	$114.65	4.20%
$112.00	Jul 17	$1.76	$2.91	$4.67	$107.33	$116.67	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.30% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Jul 10	$0.17	$0.16	$0.33	$105.67	$115.33
$115.00	$107.00	Jul 10	$0.17	$0.20	$0.37	$106.63	$115.37
$114.00	$106.00	Jul 10	$0.28	$0.16	$0.44	$105.56	$114.44
$114.00	$107.00	Jul 10	$0.28	$0.20	$0.48	$106.52	$114.48
$115.00	$108.00	Jul 10	$0.17	$0.38	$0.55	$107.45	$115.55
$113.00	$106.00	Jul 10	$0.40	$0.16	$0.56	$105.44	$113.56
$113.00	$107.00	Jul 10	$0.40	$0.20	$0.60	$106.40	$113.60
$114.00	$108.00	Jul 10	$0.28	$0.38	$0.66	$107.34	$114.66
$113.00	$108.00	Jul 10	$0.40	$0.38	$0.78	$107.22	$113.78
$115.00	$109.00	Jul 10	$0.17	$0.61	$0.78	$108.22	$115.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 17.75, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
93/95	100/103	Jul 24	$2.84	$0.16	17.75	$92.16	$102.84
90/92	95/98	Aug 21	$2.36	$0.14	16.86	$90.14	$97.36
98/99	100/102	Jul 31	$1.87	$0.13	14.38	$97.13	$101.87
111/114	117/120	Aug 14	$2.80	$0.20	14.00	$111.20	$119.80
107/108	110/111	Aug 7	$0.90	$0.10	9.00	$107.10	$110.90
101/104	106/109	Aug 14	$2.68	$0.32	8.37	$101.32	$108.68
98/99	105/106	Jul 31	$0.89	$0.11	8.09	$98.11	$105.89
102/103	107/108	Jul 31	$0.89	$0.11	8.09	$102.11	$107.89
106/107	109/110	Jul 24	$0.88	$0.12	7.33	$106.12	$109.88
103/104	105/106	Jul 31	$0.88	$0.12	7.33	$103.12	$105.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$127.00	$129.00	Jul 10	$0.05	$1.95	39.00
$99.00	$100.00	$101.00	Jul 10	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 10	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 17	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Jul 17	$0.22	$4.78	21.73
$94.00	$95.00	$96.00	Jul 10	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 10	$0.05	$0.95	19.00
$90.00	$92.50	$95.00	Aug 21	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.07, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 17	-$0.07	$4.93
$125.00	$130.00	1:2	Jul 24	-$0.08	$4.92
$125.00	$130.00	1:2	Aug 21	-$0.16	$4.84
$120.00	$125.00	1:2	Aug 21	-$0.18	$4.82
$115.00	$120.00	1:2	Aug 21	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$1.23	$4.77
$110.00	$105.00	1:2	Aug 21	-$0.55	$4.45
$120.00	$115.00	1:2	Jul 17	-$0.93	$4.07
$94.00	$90.00	1:2	Jul 31	-$0.09	$3.91
$99.00	$95.00	1:2	Jul 24	-$0.24	$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.75%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Aug 7	$4.15	0.51	0.2%	3.75%	4.00%	6	31
$112.00	Aug 7	$3.65	0.48	1.2%	3.30%	4.45%	7	53
$111.00	Jul 31	$3.40	0.52	0.2%	3.07%	3.32%	21	78
$113.00	Aug 7	$3.25	0.44	2.1%	2.94%	4.99%	100	150
$111.00	Aug 14	$3.10	0.51	0.2%	2.80%	3.05%	1	--
$112.00	Aug 14	$3.10	0.48	1.2%	2.80%	3.96%	2	--
$115.00	Aug 21	$3.10	0.38	3.9%	2.80%	6.67%	2.3K	5.1K
$111.00	Jul 24	$2.86	0.49	0.2%	2.58%	2.84%	15	25
$112.00	Jul 31	$2.72	0.48	1.2%	2.46%	3.61%	11	56
$114.00	Aug 7	$2.66	0.41	3.0%	2.40%	5.36%	--	328

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 15,774

Total Puts 4,190

Put/Call Ratio 0.27

Net Difference 11,584

Prior's Put/Call Breakdown

Total Calls 20,171

Total Puts 3,546

Put/Call Ratio 0.18

Net Difference 16,625

Prior 7-Day Put/Call Summary

Total Calls 65,044

Total Puts 23,974

Average Put/Call Ratio 0.43

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