COP - Options Database

COP

CONOCOPHILLIPS

$111.87 -0.87%

$111.82 (-0.04%)🌙

as of 07/14 06:03 PM

(7/14 15:07) ◀

Tuesday, July 14, 2026 (6:03pm)

▶ (7/15 15:05)

◀ 7/14 18:03 ▶

Option Volume

Detail

ℹ

Current (07/14) 8,015

Calls: 4,753 (59%)

Puts: 3,262 (41%)

Prior (07/13) 14,032

Calls: 10,197 (73%)

Puts: 3,835 (27%)

Current vs Prior -42.88%

Calls: -53.39% (Calls)

Puts: -14.94% (Puts)

Prior 7-Day Total 100,365

Calls: 74,237 (74%)

Puts: 26,128 (26%)

Prior 7-Day Average 14,337

Calls: 10,605 (74%)

Puts: 3,732 (26%)

Current vs Prior 7-Day Avg -44.10%

Calls: -55.18%

Puts: -12.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.38M

Calls: $1.77M (74%)

Puts: $607.2K (26%)

Prior (07/13) $4.06M

Calls: $3.38M (83%)

Puts: $674.4K (17%)

Current vs Prior -41.39%

Calls: -47.66%

Puts: -9.97%

Prior 7-Day Total $30.60M

Calls: $23.30M (76%)

Puts: $7.30M (24%)

Prior 7-Day Average $4.37M

Calls: $3.33M (76%)

Puts: $1.04M (24%)

Current vs Prior 7-Day Avg -45.63%

Calls: -46.83%

Puts: -41.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.69

Prior (07/13) 0.38

Current vs Prior +82.48%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +62.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 308,031

Calls: 184,612 (60%)

Puts: 123,419 (40%)

Prior (07/13) 306,022

Calls: 183,412 (60%)

Puts: 122,610 (40%)

Current vs Prior +0.66%

Prior 7-Day Total 2,133,969

Calls: 1,274,152 (60%)

Puts: 859,817 (40%)

Prior 7-Day Average 304,852

Calls: 182,021 (60%)

Puts: 122,831 (40%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 4.79%3.14% | 11.07%

Prior 3.56% | 5.14%3.56% | 11.22%

Current vs Prior -11.92% | -6.78%-11.92% | -1.35%

Prior 7-Day Avg 3.21% | 4.90%4.46% | 11.70%

Current vs 7-Day Avg -2.19% | -2.19%-29.58% | -5.41%

Prior 7-Day Eod 3.56% | 5.14%3.56% | 11.22%

Current vs 7-Day Eod -11.92% | -6.78%-11.92% | -1.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.48% | 11.81%

Calls: 7.41% | 8.59%

Puts: 15.56% | 15.04%

Prior 8.68% | 11.32%

Calls: 8.79% | 15.02%

Puts: 8.57% | 7.63%

Current vs Prior +32.26% | +4.33%

Prior 7-Day Avg 29.81% | 8.26%

Calls: 27.72% | 8.17%

Puts: 31.91% | 8.35%

Current vs 7-Day Avg -61.49% | +43.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.77M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 82% - 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 71 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 17	14.60	15.05	$14.83	3.0%	--	1.00	16
$97.50	Jul 17	14.10	14.55	$14.33	3.1%	--	1.00	22
$101.00	Jul 17	10.60	11.05	$10.83	4.2%	--	1.00	27
$100.00	Jul 24	11.70	12.20	$11.95	4.2%	--	0.94	35
$93.00	Jul 31	18.70	19.50	$19.10	4.2%	--	0.98	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	6.55	6.75	$6.65	3.0%	26	0.59	1.8K
$125.00	Jul 17	13.00	13.45	$13.23	3.4%	--	0.98	223
$130.00	Jul 17	17.80	18.45	$18.13	3.6%	--	0.99	23
$114.00	Aug 7	4.75	5.00	$4.88	5.1%	--	0.57	67
$110.00	Aug 21	3.80	4.00	$3.90	5.1%	146	0.43	1.7K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	20.45	22.20	$21.33	8.2%	--	1.00	18
$95.00	Jul 17	16.10	17.65	$16.88	9.2%	--	1.00	46
$97.00	Jul 17	14.60	15.05	$14.83	3.0%	--	1.00	16
$97.50	Jul 17	14.10	14.55	$14.33	3.1%	--	1.00	22
$100.00	Jul 17	11.60	12.30	$11.95	5.9%	4	1.00	476

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	17.80	18.45	$18.13	3.6%	--	0.99	23
$125.00	Jul 17	13.00	13.45	$13.23	3.4%	--	0.98	223
$120.00	Jul 17	7.85	8.50	$8.18	7.9%	--	0.96	343
$130.00	Aug 21	18.25	20.05	$19.15	9.4%	--	0.91	90
$125.00	Aug 21	14.00	15.65	$14.83	11.1%	--	0.84	353

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 4.8K, top 607)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	3.25	3.50	$3.38	7.4%	559	0.41	4.7K
$112.00	Jul 24	2.31	2.53	$2.42	9.1%	122	0.50	107
$120.00	Aug 21	1.74	1.94	$1.84	10.9%	114	0.26	2.7K
$125.00	Aug 21	0.79	1.17	$0.98	38.8%	107	0.16	2.3K
$105.00	Aug 21	7.95	9.25	$8.60	15.1%	99	0.74	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	0.01	0.55	$0.28	192.9%	607	0.05	92
$110.00	Aug 21	3.80	4.00	$3.90	5.1%	146	0.43	1.7K
$100.00	Jul 24	0.01	0.18	$0.10	170.0%	124	0.03	644
$110.00	Jul 17	0.60	0.81	$0.71	29.6%	117	0.30	2.9K
$108.00	Jul 24	0.75	0.94	$0.85	22.4%	114	0.24	49

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 52.0%, max 181.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	101.3%	36.0%	181.4%	1	54
$95.00	Jul 17	Aug 21	86.4%	35.5%	143.0%	56	175
$130.00	Jul 17	Aug 21	73.7%	34.4%	114.4%	36	7.6K
$100.00	Jul 17	Aug 21	62.5%	33.8%	84.7%	5	1.1K
$97.50	Jul 17	Aug 21	63.2%	34.5%	83.3%	--	71

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	101.3%	36.0%	181.4%	1	450
$95.00	Jul 17	Aug 21	86.4%	35.5%	143.0%	4	3.0K
$92.50	Jul 17	Aug 21	81.2%	36.2%	124.0%	617	121
$92.00	Jul 17	Jul 31	97.9%	45.6%	114.8%	1	23
$130.00	Jul 17	Aug 21	73.7%	34.4%	114.4%	--	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 37.46, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 31	$0.13	$4.87	$0.13	37.46	$125.13
$122.00	$125.00	Jul 31	$0.17	$2.83	$0.17	16.65	$122.17
$125.00	$130.00	Aug 7	$0.29	$4.71	$0.29	16.24	$125.29
$125.00	$130.00	Aug 14	$0.37	$4.63	$0.37	12.51	$125.37
$125.00	$130.00	Aug 21	$0.48	$4.52	$0.48	9.42	$125.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Aug 21	$0.13	$2.37	$0.13	18.23	$92.37
$95.00	$92.50	Aug 21	$0.16	$2.34	$0.16	14.63	$94.84
$97.50	$95.00	Aug 21	$0.21	$2.29	$0.21	10.90	$97.29
$108.00	$107.00	Jul 17	$0.10	$0.90	$0.10	9.00	$107.90
$103.00	$102.00	Jul 31	$0.13	$0.87	$0.13	6.69	$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 49.00, avg 2.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$103.00	Jul 24	$2.90	$2.90	$0.10	29.00	$102.90
$96.00	$100.00	Aug 7	$3.85	$3.85	$0.15	25.67	$99.85
$90.00	$95.00	Aug 21	$4.77	$4.77	$0.23	20.74	$94.77
$97.50	$100.00	Jul 17	$2.38	$2.38	$0.12	19.83	$99.88
$96.00	$102.00	Jul 31	$5.70	$5.70	$0.30	19.00	$101.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$4.90	$4.90	$0.10	49.00	$125.10
$120.00	$115.00	Jul 17	$4.63	$4.63	$0.37	12.51	$115.37
$130.00	$125.00	Aug 21	$4.32	$4.32	$0.68	6.35	$125.68
$125.00	$120.00	Aug 21	$4.23	$4.23	$0.77	5.49	$120.77
$118.00	$117.00	Jul 24	$0.83	$0.83	$0.17	4.88	$117.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.48, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Jul 17	Jul 24	$0.07	51.1%	33.7%
$125.00	Jul 17	Jul 24	$0.07	56.8%	37.2%
$122.00	Jul 17	Jul 24	$0.10	51.3%	33.5%
$95.00	Jul 17	Jul 24	$0.14	86.4%	48.8%
$121.00	Jul 17	Jul 24	$0.14	48.0%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.05	62.5%	37.8%
$101.00	Jul 17	Jul 24	$0.05	59.4%	35.7%
$102.00	Jul 17	Jul 24	$0.07	54.6%	34.0%
$90.00	Jul 17	Jul 24	$0.08	101.3%	67.3%
$97.00	Jul 17	Jul 31	$0.08	75.6%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.65% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 17	$1.41	$1.55	$2.96	$109.04	$114.96	2.65%
$111.00	Jul 17	$1.96	$1.09	$3.05	$107.95	$114.05	2.73%
$113.00	Jul 17	$1.00	$2.13	$3.13	$109.87	$116.13	2.80%
$110.00	Jul 17	$2.62	$0.71	$3.33	$106.67	$113.33	2.98%
$109.00	Jul 17	$3.28	$0.43	$3.71	$105.29	$112.71	3.32%
$115.00	Jul 17	$0.48	$3.55	$4.03	$110.97	$119.03	3.60%
$108.00	Jul 17	$4.10	$0.28	$4.38	$103.62	$112.38	3.92%
$111.00	Jul 24	$2.91	$1.96	$4.87	$106.13	$115.87	4.35%
$112.00	Jul 24	$2.42	$2.45	$4.87	$107.13	$116.87	4.35%
$113.00	Jul 24	$1.94	$2.99	$4.93	$108.07	$117.93	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.44% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 17	$0.31	$0.18	$0.49	$106.51	$116.49
$116.00	$108.00	Jul 17	$0.31	$0.28	$0.59	$107.41	$116.59
$115.00	$107.00	Jul 17	$0.48	$0.18	$0.66	$106.34	$115.66
$116.00	$109.00	Jul 17	$0.31	$0.43	$0.74	$108.26	$116.74
$115.00	$108.00	Jul 17	$0.48	$0.28	$0.76	$107.24	$115.76
$114.00	$107.00	Jul 17	$0.69	$0.18	$0.87	$106.13	$114.87
$115.00	$109.00	Jul 17	$0.48	$0.43	$0.91	$108.09	$115.91
$130.00	$95.00	Aug 21	$0.50	$0.44	$0.94	$94.06	$130.94
$114.00	$108.00	Jul 17	$0.69	$0.28	$0.97	$107.03	$114.97
$116.00	$110.00	Jul 17	$0.31	$0.71	$1.02	$108.98	$117.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 9.00, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/106	108/109	Jul 24	$0.90	$0.10	9.00	$105.10	$108.90
104/105	108/109	Aug 7	$0.89	$0.11	8.09	$104.11	$108.89
115/120	125/130	Aug 21	$4.43	$0.57	7.77	$115.57	$129.43
102/103	106/107	Jul 31	$0.88	$0.12	7.33	$102.12	$106.88
102/103	108/109	Jul 31	$0.88	$0.12	7.33	$102.12	$108.88
101/102	107/108	Aug 7	$0.88	$0.12	7.33	$101.12	$107.88
107/109	110/112	Aug 14	$1.76	$0.24	7.33	$107.24	$111.76
106/107	108/109	Jul 24	$0.87	$0.13	6.69	$106.13	$108.87
105/106	108/109	Aug 7	$0.87	$0.13	6.69	$105.13	$108.87
107/108	110/111	Jul 24	$0.86	$0.14	6.14	$107.14	$110.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$116.00	$117.00	$118.00	Jul 24	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$121.00	$123.00	$125.00	Aug 7	$0.11	$1.89	17.18
$115.00	$116.00	$117.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.09	$4.91	54.56
$92.50	$95.00	$97.50	Aug 21	$0.05	$2.45	49.00
$95.00	$97.50	$100.00	Aug 21	$0.12	$2.38	19.83
$115.00	$120.00	$125.00	Aug 21	$0.28	$4.72	16.86
$95.00	$96.00	$97.00	Jul 31	$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. 128 found (best net $-0.56, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Aug 14	-$0.01	$4.99
$125.00	$130.00	1:2	Aug 21	-$0.02	$4.98
$125.00	$130.00	1:2	Jul 17	-$0.03	$4.97
$120.00	$125.00	1:2	Aug 21	-$0.12	$4.88
$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	-$0.56	$5.44
$110.00	$105.00	1:2	Aug 21	-$0.14	$4.86
$99.00	$95.00	1:2	Jul 24	-$0.05	$3.95
$115.00	$110.00	1:2	Aug 21	-$1.15	$3.85
$94.00	$90.00	1:2	Aug 7	-$0.28	$3.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.40%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Aug 7	$3.80	0.51	0.1%	3.40%	3.51%	8	64
$112.00	Aug 14	$3.80	0.51	0.1%	3.40%	3.51%	1	1
$113.00	Aug 14	$3.35	0.48	1.0%	2.99%	4.00%	--	59
$113.00	Aug 7	$3.30	0.47	1.0%	2.95%	3.96%	--	257
$115.00	Aug 21	$3.25	0.41	2.8%	2.91%	5.70%	559	4.7K
$112.00	Jul 31	$2.98	0.51	0.1%	2.66%	2.78%	32	63
$114.00	Aug 14	$2.95	0.44	1.9%	2.64%	4.54%	--	103
$114.00	Aug 7	$2.92	0.43	1.9%	2.61%	4.51%	--	305
$115.00	Aug 14	$2.56	0.41	2.8%	2.29%	5.09%	1	521
$113.00	Jul 31	$2.52	0.46	1.0%	2.25%	3.26%	41	218

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 4,753

Total Puts 3,262

Put/Call Ratio 0.69

Net Difference 1,491

Prior's Put/Call Breakdown

Total Calls 10,197

Total Puts 3,835

Put/Call Ratio 0.38

Net Difference 6,362

Prior 7-Day Put/Call Summary

Total Calls 74,237

Total Puts 26,128

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