COP - Options Database

COP

CONOCOPHILLIPS

$111.46 -0.37%

$111.20 (-0.23%)🌙

as of 07/15 06:06 PM

(7/15 15:05) ◀

Wednesday, July 15, 2026 (6:06pm)

▶ (7/16 15:06)

◀ 7/15 18:06 ▶

Option Volume

Detail

ℹ

Current (07/15) 8,017

Calls: 6,537 (82%)

Puts: 1,480 (18%)

Prior (07/14) 8,015

Calls: 4,753 (59%)

Puts: 3,262 (41%)

Current vs Prior +0.02%

Calls: +37.53% (Calls)

Puts: -54.63% (Puts)

Prior 7-Day Total 97,578

Calls: 72,239 (74%)

Puts: 25,339 (26%)

Prior 7-Day Average 13,939

Calls: 10,319 (74%)

Puts: 3,619 (26%)

Current vs Prior 7-Day Avg -42.49%

Calls: -36.66%

Puts: -59.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $2.05M

Calls: $1.71M (83%)

Puts: $341.8K (17%)

Prior (07/14) $2.38M

Calls: $1.77M (74%)

Puts: $607.2K (26%)

Current vs Prior -13.79%

Calls: -3.53%

Puts: -43.70%

Prior 7-Day Total $30.02M

Calls: $23.53M (78%)

Puts: $6.49M (22%)

Prior 7-Day Average $4.29M

Calls: $3.36M (78%)

Puts: $927.0K (22%)

Current vs Prior 7-Day Avg -52.22%

Calls: -49.21%

Puts: -63.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.23

Prior (07/14) 0.69

Current vs Prior -67.01%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -48.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 311,519

Calls: 186,540 (60%)

Puts: 124,979 (40%)

Prior (07/14) 308,031

Calls: 184,612 (60%)

Puts: 123,419 (40%)

Current vs Prior +1.13%

Prior 7-Day Total 2,143,154

Calls: 1,279,517 (60%)

Puts: 863,637 (40%)

Prior 7-Day Average 306,164

Calls: 182,788 (60%)

Puts: 123,376 (40%)

Current vs Prior 7-Day Avg +1.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.52% | 4.28%2.52% | 10.75%

Prior 3.14% | 4.79%3.14% | 11.07%

Current vs Prior -19.65% | -10.68%-19.65% | -2.87%

Prior 7-Day Avg 3.09% | 4.79%4.12% | 11.57%

Current vs 7-Day Avg -18.52% | -10.74%-38.74% | -7.08%

Prior 7-Day Eod 3.14% | 4.79%3.14% | 11.07%

Current vs 7-Day Eod -19.65% | -10.68%-19.65% | -2.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.56% | 5.42%

Calls: 16.03% | 6.11%

Puts: 15.09% | 4.72%

Prior 11.48% | 11.81%

Calls: 7.41% | 8.59%

Puts: 15.56% | 15.04%

Current vs Prior +35.54% | -54.11%

Prior 7-Day Avg 19.74% | 8.24%

Calls: 18.62% | 7.59%

Puts: 20.86% | 8.88%

Current vs 7-Day Avg -21.19% | -34.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.71M) vs puts ($341.8K). Extreme bullish P/C ratio of 0.23 - heavy call buying (6,537 calls vs 1,480 puts). P/C ratio dropping 67% - sentiment shifting bullish. Call-heavy open interest (186,540 calls vs 124,979 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 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 77 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	16.35	16.80	$16.58	2.7%	34	1.00	23
$95.00	Jul 31	16.45	16.95	$16.70	3.0%	2	0.96	111
$93.00	Jul 31	18.40	19.00	$18.70	3.2%	--	0.98	45
$97.50	Jul 17	13.75	14.25	$14.00	3.6%	10	1.00	22
$96.00	Jul 31	15.40	16.00	$15.70	3.8%	--	0.97	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	13.35	13.80	$13.58	3.3%	--	1.00	223
$110.00	Aug 21	3.90	4.10	$4.00	5.0%	26	0.45	1.7K
$112.00	Jul 31	2.99	3.15	$3.07	5.2%	--	0.51	102
$120.00	Jul 17	8.30	8.80	$8.55	5.8%	--	0.92	343
$111.00	Aug 7	3.20	3.40	$3.30	6.1%	--	0.46	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 17	0.82	0.99	$0.91	18.7%	183	0.43	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.69	0.82	$0.75	17.3%	47	0.24	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	21.25	22.60	$21.93	6.2%	--	1.00	36
$97.50	Jul 17	13.75	14.25	$14.00	3.6%	10	1.00	22
$100.00	Jul 17	11.25	11.75	$11.50	4.3%	34	1.00	472
$92.50	Jul 17	17.10	21.10	$19.10	20.9%	2	1.00	1
$95.00	Jul 24	16.35	16.80	$16.58	2.7%	34	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	13.35	13.80	$13.58	3.3%	--	1.00	223
$130.00	Jul 17	17.85	19.70	$18.77	9.9%	--	1.00	23
$120.00	Jul 17	8.30	8.80	$8.55	5.8%	--	0.92	343
$130.00	Aug 21	18.60	20.05	$19.33	7.5%	--	0.91	90
$118.00	Jul 24	6.55	7.05	$6.80	7.4%	--	0.87	19

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 5.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Aug 7	2.58	2.80	$2.69	8.2%	1.4K	0.41	305
$120.00	Jul 17	0.04	0.29	$0.16	156.2%	372	0.07	6.7K
$116.00	Jul 17	0.06	0.19	$0.13	100.0%	252	0.09	165
$113.00	Jul 24	1.44	1.58	$1.51	9.3%	206	0.40	168
$120.00	Jul 31	0.35	0.67	$0.51	62.7%	193	0.14	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	2.84	3.60	$3.22	23.6%	150	0.44	14
$110.00	Jul 17	0.45	0.59	$0.52	26.9%	136	0.29	2.9K
$107.00	Jul 24	0.40	0.57	$0.49	34.7%	65	0.17	47
$112.00	Jul 17	1.30	1.52	$1.41	15.6%	63	0.57	10
$110.00	Jul 24	1.32	1.49	$1.41	12.1%	60	0.38	89

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 77.2%, max 419.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	123.4%	39.8%	209.8%	1	54
$95.00	Jul 17	Aug 21	95.4%	34.9%	173.5%	36	172
$121.00	Jul 17	Aug 7	87.4%	34.0%	156.9%	2	334
$130.00	Jul 17	Aug 21	90.2%	35.3%	155.4%	74	7.6K
$125.00	Jul 17	Aug 21	73.2%	34.4%	113.0%	138	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Jul 17	Jul 31	231.3%	44.5%	419.8%	--	24
$92.50	Jul 17	Aug 21	98.7%	35.6%	177.0%	2	702
$95.00	Jul 17	Aug 21	95.4%	34.9%	173.5%	23	3.0K
$130.00	Jul 17	Aug 21	90.2%	35.3%	155.4%	--	113
$97.00	Jul 17	Aug 7	88.3%	35.3%	150.4%	--	123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 29.00, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$125.00	Jul 17	$0.10	$2.90	$0.10	29.00	$122.10
$121.00	$125.00	Jul 31	$0.23	$3.77	$0.23	16.39	$121.23
$125.00	$130.00	Aug 21	$0.42	$4.58	$0.42	10.90	$125.42
$120.00	$130.00	Aug 14	$0.96	$9.04	$0.96	9.42	$120.96
$120.00	$121.00	Jul 31	$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	$90.00	Aug 7	$0.18	$3.82	$0.18	21.22	$93.82
$95.00	$92.50	Aug 21	$0.15	$2.35	$0.15	15.67	$94.85
$97.50	$95.00	Aug 21	$0.22	$2.28	$0.22	10.36	$97.28
$103.00	$100.00	Aug 14	$0.30	$2.70	$0.30	9.00	$102.70
$104.00	$103.00	Jul 31	$0.11	$0.89	$0.11	8.09	$103.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 26.78, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$102.00	Jul 31	$5.72	$5.72	$0.28	20.43	$101.72
$95.00	$97.50	Aug 21	$2.29	$2.29	$0.21	10.90	$97.29
$106.00	$107.00	Jul 24	$0.90	$0.90	$0.10	9.00	$106.90
$105.00	$106.00	Jul 24	$0.89	$0.89	$0.11	8.09	$105.89
$103.00	$104.00	Jul 31	$0.88	$0.88	$0.12	7.33	$103.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$4.82	$4.82	$0.18	26.78	$115.18
$118.00	$117.00	Jul 24	$0.90	$0.90	$0.10	9.00	$117.10
$130.00	$125.00	Aug 21	$4.48	$4.48	$0.52	8.62	$125.52
$125.00	$120.00	Aug 21	$4.22	$4.22	$0.78	5.41	$120.78
$117.00	$115.00	Jul 24	$1.68	$1.68	$0.32	5.25	$115.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.49, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 17	Jul 24	$0.07	75.8%	38.5%
$100.00	Jul 17	Jul 24	$0.10	56.1%	36.6%
$103.00	Jul 17	Jul 24	$0.17	56.5%	31.8%
$119.00	Jul 17	Jul 24	$0.19	49.3%	31.6%
$104.00	Jul 17	Jul 24	$0.22	51.6%	30.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.06	56.1%	36.6%
$97.00	Jul 17	Jul 31	$0.07	88.3%	36.6%
$102.00	Jul 17	Jul 24	$0.07	61.2%	33.7%
$103.00	Jul 17	Jul 24	$0.08	56.5%	31.8%
$98.00	Jul 17	Jul 31	$0.11	65.4%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.07% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 17	$1.40	$0.91	$2.31	$108.69	$113.31	2.07%
$112.00	Jul 17	$0.91	$1.41	$2.32	$109.68	$114.32	2.08%
$110.00	Jul 17	$2.05	$0.52	$2.57	$107.43	$112.57	2.31%
$113.00	Jul 17	$0.57	$2.06	$2.63	$110.37	$115.63	2.36%
$109.00	Jul 17	$2.80	$0.31	$3.11	$105.89	$112.11	2.79%
$108.00	Jul 17	$3.63	$0.16	$3.79	$104.21	$111.79	3.40%
$115.00	Jul 17	$0.22	$3.73	$3.95	$111.05	$118.95	3.54%
$111.00	Jul 24	$2.42	$1.81	$4.23	$106.77	$115.23	3.80%
$112.00	Jul 24	$1.92	$2.35	$4.27	$107.73	$116.27	3.83%
$110.00	Jul 24	$2.98	$1.41	$4.39	$105.61	$114.39	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.34% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$108.00	Jul 17	$0.22	$0.16	$0.38	$107.62	$115.38
$121.00	$108.00	Jul 17	$0.34	$0.16	$0.50	$107.50	$121.50
$114.00	$108.00	Jul 17	$0.37	$0.16	$0.53	$107.47	$114.53
$115.00	$109.00	Jul 17	$0.22	$0.31	$0.53	$108.47	$115.53
$121.00	$109.00	Jul 17	$0.34	$0.31	$0.65	$108.35	$121.65
$114.00	$109.00	Jul 17	$0.37	$0.31	$0.68	$108.32	$114.68
$113.00	$108.00	Jul 17	$0.57	$0.16	$0.73	$107.27	$113.73
$115.00	$110.00	Jul 17	$0.22	$0.52	$0.74	$109.26	$115.74
$121.00	$110.00	Jul 17	$0.34	$0.52	$0.86	$109.14	$121.86
$113.00	$109.00	Jul 17	$0.57	$0.31	$0.88	$108.12	$113.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 9.00, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
106/107	108/109	Jul 31	$0.90	$0.10	9.00	$106.10	$108.90
102/103	105/106	Jul 31	$0.89	$0.11	8.09	$102.11	$105.89
103/104	109/110	Aug 7	$0.89	$0.11	8.09	$103.11	$109.89
105/106	108/109	Aug 7	$0.89	$0.11	8.09	$105.11	$108.89
103/104	105/106	Jul 31	$0.88	$0.12	7.33	$103.12	$105.88
103/104	107/108	Aug 7	$0.88	$0.12	7.33	$103.12	$107.88
104/105	106/107	Aug 7	$0.88	$0.12	7.33	$104.12	$106.88
106/107	108/109	Aug 7	$0.88	$0.12	7.33	$106.12	$108.88
115/120	125/130	Aug 21	$4.40	$0.60	7.33	$115.60	$129.40
106/107	108/109	Jul 24	$0.87	$0.13	6.69	$106.13	$108.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$114.00	$115.00	$116.00	Jul 17	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Jul 24	$0.06	$0.94	15.67
$118.00	$119.00	$120.00	Jul 24	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Aug 7	$0.06	$0.94	15.67
$115.00	$117.00	$119.00	Aug 14	$0.13	$1.87	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$120.00	$125.00	$130.00	Jul 17	$0.16	$4.84	30.25
$95.00	$97.50	$100.00	Aug 21	$0.09	$2.41	26.78
$115.00	$120.00	$125.00	Jul 17	$0.21	$4.79	22.81
$115.00	$120.00	$125.00	Aug 21	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.45, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 17	-$0.02	$4.98
$125.00	$130.00	1:2	Aug 21	-$0.06	$4.94
$120.00	$125.00	1:2	Aug 21	-$0.14	$4.86
$125.00	$130.00	1:2	Jul 31	-$0.22	$4.78
$115.00	$120.00	1:2	Aug 21	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$0.45	$5.55
$110.00	$105.00	1:2	Aug 21	-$0.10	$4.90
$115.00	$110.00	1:2	Aug 21	-$1.35	$3.65
$103.00	$100.00	1:2	Aug 14	-$0.41	$2.59
$95.00	$92.50	1:2	Aug 21	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.27%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Aug 14	$3.65	0.48	0.5%	3.27%	3.76%	155	1
$112.00	Aug 7	$3.30	0.50	0.5%	2.96%	3.45%	2	65
$113.00	Aug 14	$3.30	0.45	1.4%	2.96%	4.34%	--	59
$115.00	Aug 21	$3.00	0.39	3.2%	2.69%	5.87%	192	4.7K
$113.00	Aug 7	$2.98	0.46	1.4%	2.67%	4.06%	--	257
$115.00	Aug 28	$2.97	0.39	3.2%	2.66%	5.84%	4	1
$114.00	Aug 14	$2.80	0.42	2.3%	2.51%	4.79%	--	103
$112.00	Jul 31	$2.63	0.49	0.5%	2.36%	2.84%	21	94
$114.00	Aug 7	$2.58	0.41	2.3%	2.31%	4.59%	1.4K	305
$115.00	Aug 14	$2.42	0.38	3.2%	2.17%	5.35%	1	522

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 6,537

Total Puts 1,480

Put/Call Ratio 0.23

Net Difference 5,057

Prior's Put/Call Breakdown

Total Calls 4,753

Total Puts 3,262

Put/Call Ratio 0.69

Net Difference 1,491

Prior 7-Day Put/Call Summary

Total Calls 72,239

Total Puts 25,339

Average Put/Call Ratio 0.44

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