COP - Options Database

COP

CONOCOPHILLIPS

$112.84 +1.24%

$111.92 (-0.82%)🌙

as of 07/16 06:01 PM

(7/16 15:06) ◀

Thursday, July 16, 2026 (6:01pm)

▶

◀ 7/16 18:01

Option Volume

Detail

ℹ

Current (07/16) 12,105

Calls: 6,436 (53%)

Puts: 5,669 (47%)

Prior (07/15) 8,017

Calls: 6,537 (82%)

Puts: 1,480 (18%)

Current vs Prior +50.99%

Calls: -1.55% (Calls)

Puts: +283.04% (Puts)

Prior 7-Day Total 93,888

Calls: 72,223 (77%)

Puts: 21,665 (23%)

Prior 7-Day Average 13,412

Calls: 10,317 (77%)

Puts: 3,095 (23%)

Current vs Prior 7-Day Avg -9.75%

Calls: -37.62%

Puts: +83.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $3.86M

Calls: $2.09M (54%)

Puts: $1.77M (46%)

Prior (07/15) $2.05M

Calls: $1.71M (83%)

Puts: $341.8K (17%)

Current vs Prior +88.51%

Calls: +22.53%

Puts: +418.01%

Prior 7-Day Total $28.76M

Calls: $23.51M (82%)

Puts: $5.25M (18%)

Prior 7-Day Average $4.11M

Calls: $3.36M (82%)

Puts: $750.4K (18%)

Current vs Prior 7-Day Avg -5.99%

Calls: -37.72%

Puts: +135.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.88

Prior (07/15) 0.23

Current vs Prior +289.05%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +147.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 315,532

Calls: 189,678 (60%)

Puts: 125,854 (40%)

Prior (07/15) 311,519

Calls: 186,540 (60%)

Puts: 124,979 (40%)

Current vs Prior +1.29%

Prior 7-Day Total 2,160,809

Calls: 1,291,946 (60%)

Puts: 868,863 (40%)

Prior 7-Day Average 308,687

Calls: 184,563 (60%)

Puts: 124,123 (40%)

Current vs Prior 7-Day Avg +2.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.00% | 4.09%2.00% | 10.81%

Prior 2.52% | 4.28%2.52% | 10.75%

Current vs Prior -20.56% | -4.33%-20.56% | +0.59%

Prior 7-Day Avg 2.99% | 4.72%3.79% | 11.36%

Current vs 7-Day Avg -33.07% | -13.27%-47.16% | -4.81%

Prior 7-Day Eod 2.52% | 4.28%2.52% | 10.75%

Current vs 7-Day Eod -20.56% | -4.33%-20.56% | +0.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.44% | 9.33%

Calls: 27.64% | 10.33%

Puts: 25.23% | 8.33%

Prior 15.56% | 5.42%

Calls: 16.03% | 6.11%

Puts: 15.09% | 4.72%

Current vs Prior +69.92% | +72.14%

Prior 7-Day Avg 20.62% | 8.13%

Calls: 19.16% | 7.55%

Puts: 22.09% | 8.70%

Current vs 7-Day Avg +28.22% | +14.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 51% vs prior. P/C ratio rising 289% - increased hedging/bearish positioning. Call-heavy open interest (189,678 calls vs 125,854 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 64 of results (avg 6.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	17.60	18.15	$17.88	3.1%	--	1.00	57
$110.00	Aug 21	6.05	6.25	$6.15	3.3%	65	0.60	1.2K
$95.00	Jul 31	17.70	18.30	$18.00	3.3%	--	1.00	113
$93.00	Jul 31	19.70	20.40	$20.05	3.5%	--	1.00	45
$100.00	Jul 24	12.65	13.10	$12.88	3.5%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	5.90	6.20	$6.05	5.0%	309	0.57	1.8K
$135.00	Aug 21	22.45	23.70	$23.08	5.4%	--	0.93	105
$115.00	Jul 24	3.20	3.40	$3.30	6.1%	--	0.65	75
$120.00	Jul 17	7.05	7.50	$7.28	6.2%	349	0.98	343
$114.00	Jul 24	2.61	2.80	$2.71	7.0%	9	0.58	11

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. 96 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	20.60	23.70	$22.15	14.0%	1	1.00	3
$92.00	Jul 17	19.60	22.70	$21.15	14.7%	4	1.00	3
$92.50	Jul 17	19.10	22.20	$20.65	15.0%	4	1.00	2
$95.00	Jul 17	16.60	19.70	$18.15	17.1%	--	1.00	42
$97.00	Jul 17	14.60	17.70	$16.15	19.2%	1	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	16.55	18.45	$17.50	10.9%	13	1.00	23
$135.00	Jul 17	21.25	23.45	$22.35	9.8%	13	0.99	5
$125.00	Jul 17	11.50	13.45	$12.48	15.6%	334	0.98	223
$120.00	Jul 17	7.05	7.50	$7.28	6.2%	349	0.98	343
$135.00	Aug 21	22.45	23.70	$23.08	5.4%	--	0.93	105

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 8.8K, top 607)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	1.18	1.31	$1.25	10.4%	607	0.35	210
$117.00	Jul 24	0.57	0.76	$0.67	28.4%	541	0.23	745
$115.00	Aug 21	3.30	3.70	$3.50	11.4%	429	0.42	4.7K
$120.00	Aug 21	1.95	2.10	$2.03	7.4%	252	0.28	2.7K
$112.00	Jul 17	1.18	1.40	$1.29	17.1%	198	0.65	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	7.05	7.50	$7.28	6.2%	349	0.98	343
$97.50	Aug 21	0.30	0.73	$0.52	82.7%	342	0.09	233
$125.00	Jul 17	11.50	13.45	$12.48	15.6%	334	0.98	223
$107.00	Jul 31	0.62	0.83	$0.73	28.8%	321	0.19	52
$115.00	Aug 21	5.90	6.20	$6.05	5.0%	309	0.57	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 116.6%, max 323.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 17	Aug 21	146.3%	34.5%	323.6%	--	168
$135.00	Jul 17	Aug 21	151.9%	36.7%	313.5%	120	5.4K
$97.50	Jul 17	Aug 21	105.4%	34.2%	208.2%	2	70
$102.00	Jul 17	Jul 31	96.1%	31.4%	205.9%	40	91
$130.00	Jul 17	Aug 28	101.2%	35.5%	184.7%	14	5.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	151.9%	36.7%	313.5%	13	110
$92.50	Jul 17	Aug 21	150.0%	36.6%	309.9%	1	702
$97.00	Jul 17	Aug 7	136.5%	36.6%	272.6%	5	123
$92.00	Jul 17	Jul 31	174.1%	47.0%	270.8%	30	24
$99.00	Jul 17	Aug 7	120.1%	35.0%	242.8%	1	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 40.67, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 31	$0.12	$4.88	$0.12	40.67	$125.12
$125.00	$135.00	Aug 7	$0.39	$9.61	$0.39	24.64	$125.39
$130.00	$135.00	Aug 21	$0.23	$4.77	$0.23	20.74	$130.23
$123.00	$125.00	Jul 31	$0.12	$1.88	$0.12	15.67	$123.12
$125.00	$130.00	Aug 14	$0.43	$4.57	$0.43	10.63	$125.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.50	$95.00	Aug 21	$0.21	$2.29	$0.21	10.90	$97.29
$100.00	$97.50	Aug 21	$0.24	$2.26	$0.24	9.42	$99.76
$102.00	$100.00	Aug 14	$0.21	$1.79	$0.21	8.52	$101.79
$105.00	$104.00	Jul 31	$0.11	$0.89	$0.11	8.09	$104.89
$106.00	$105.00	Jul 31	$0.11	$0.89	$0.11	8.09	$105.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 37.46, avg 2.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$99.00	Aug 7	$2.88	$2.88	$0.12	24.00	$98.88
$95.00	$97.50	Aug 21	$2.35	$2.35	$0.15	15.67	$97.35
$97.50	$100.00	Aug 21	$2.28	$2.28	$0.22	10.36	$99.78
$100.00	$103.00	Aug 7	$2.73	$2.73	$0.27	10.11	$102.73
$109.00	$110.00	Jul 17	$0.90	$0.90	$0.10	9.00	$109.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$4.87	$4.87	$0.13	37.46	$115.13
$135.00	$130.00	Jul 17	$4.85	$4.85	$0.15	32.33	$130.15
$135.00	$130.00	Aug 21	$4.73	$4.73	$0.27	17.52	$130.27
$130.00	$125.00	Aug 21	$4.55	$4.55	$0.45	10.11	$125.45
$125.00	$120.00	Aug 21	$3.90	$3.90	$1.10	3.55	$121.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.54, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.08	88.7%	41.6%
$122.00	Jul 17	Jul 24	$0.11	76.3%	34.0%
$97.50	Jul 17	Aug 21	$0.13	105.4%	34.2%
$103.00	Jul 17	Jul 24	$0.13	89.9%	34.5%
$96.00	Jul 31	Aug 7	$0.13	39.7%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 17	Jul 24	$0.08	71.9%	30.0%
$94.00	Jul 31	Aug 7	$0.08	43.7%	41.1%
$106.00	Jul 17	Jul 24	$0.09	66.6%	28.3%
$96.00	Jul 31	Aug 7	$0.09	39.7%	38.0%
$92.50	Jul 17	Aug 21	$0.22	150.0%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 1.57% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Jul 17	$0.80	$0.97	$1.77	$111.23	$114.77	1.57%
$112.00	Jul 17	$1.29	$0.51	$1.80	$110.20	$113.80	1.60%
$111.00	Jul 17	$2.05	$0.25	$2.30	$108.70	$113.30	2.04%
$115.00	Jul 17	$0.21	$2.41	$2.62	$112.38	$117.62	2.32%
$110.00	Jul 17	$2.95	$0.09	$3.04	$106.96	$113.04	2.69%
$109.00	Jul 17	$3.85	$0.04	$3.89	$105.11	$112.89	3.45%
$112.00	Jul 24	$2.49	$1.64	$4.13	$107.87	$116.13	3.66%
$113.00	Jul 24	$2.05	$2.13	$4.18	$108.82	$117.18	3.70%
$111.00	Jul 24	$3.10	$1.22	$4.32	$106.68	$115.32	3.83%
$114.00	Jul 24	$1.62	$2.71	$4.33	$109.67	$118.33	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.14% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$110.00	Jul 17	$0.07	$0.09	$0.16	$109.84	$117.16
$116.00	$110.00	Jul 17	$0.12	$0.09	$0.21	$109.79	$116.21
$115.00	$110.00	Jul 17	$0.21	$0.09	$0.30	$109.70	$115.30
$117.00	$111.00	Jul 17	$0.07	$0.25	$0.32	$110.68	$117.32
$116.00	$111.00	Jul 17	$0.12	$0.25	$0.37	$110.63	$116.37
$115.00	$111.00	Jul 17	$0.21	$0.25	$0.46	$110.54	$115.46
$114.00	$110.00	Jul 17	$0.42	$0.09	$0.51	$109.49	$114.51
$117.00	$112.00	Jul 17	$0.07	$0.51	$0.58	$111.42	$117.58
$116.00	$112.00	Jul 17	$0.12	$0.51	$0.63	$111.37	$116.63
$135.00	$95.00	Aug 21	$0.32	$0.31	$0.63	$94.37	$135.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
102/103	105/106	Aug 7	$0.90	$0.10	9.00	$102.10	$105.90
102/103	106/107	Aug 7	$0.89	$0.11	8.09	$102.11	$106.89
106/107	109/110	Jul 24	$0.88	$0.12	7.33	$106.12	$109.88
104/105	107/108	Jul 31	$0.88	$0.12	7.33	$104.12	$107.88
105/106	107/108	Jul 31	$0.88	$0.12	7.33	$105.12	$107.88
101/102	107/108	Aug 7	$0.88	$0.12	7.33	$101.12	$107.88
105/106	108/109	Aug 7	$0.88	$0.12	7.33	$105.12	$108.88
115/120	125/130	Aug 21	$4.36	$0.64	6.81	$115.64	$129.36
111/112	113/114	Aug 14	$0.87	$0.13	6.69	$111.13	$113.87
95/98	100/105	Aug 21	$4.31	$0.69	6.25	$93.19	$104.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Jul 31	$0.08	$4.92	61.50
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$109.00	$110.00	$111.00	Aug 14	$0.05	$0.95	19.00
$125.00	$130.00	$135.00	Aug 21	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Aug 21	$0.18	$4.82	26.78
$109.00	$110.00	$111.00	Jul 24	$0.05	$0.95	19.00
$92.50	$95.00	$97.50	Aug 21	$0.13	$2.37	18.23
$99.00	$100.00	$101.00	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. 121 found (best net $-0.34, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 31	-$0.03	$4.97
$125.00	$130.00	1:2	Aug 21	-$0.04	$4.96
$130.00	$135.00	1:2	Jul 17	-$0.05	$4.95
$120.00	$125.00	1:2	Aug 21	-$0.09	$4.91
$130.00	$135.00	1:2	Aug 21	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$0.34	$5.66
$115.00	$110.00	1:2	Aug 21	-$0.91	$4.09
$125.00	$120.00	1:2	Jul 17	-$2.08	$2.92
$120.00	$115.00	1:2	Aug 21	-$2.20	$2.80
$110.00	$107.00	1:2	Aug 14	-$0.49	$2.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.37%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Aug 14	$3.80	0.51	0.1%	3.37%	3.51%	20	59
$113.00	Aug 7	$3.65	0.51	0.1%	3.23%	3.38%	41	257
$114.00	Aug 14	$3.40	0.48	1.0%	3.01%	4.04%	--	103
$114.00	Aug 7	$3.30	0.47	1.0%	2.92%	3.95%	35	1.6K
$115.00	Aug 21	$3.30	0.42	1.9%	2.92%	4.84%	429	4.7K
$115.00	Aug 14	$2.95	0.44	1.9%	2.61%	4.53%	--	522
$115.00	Aug 7	$2.89	0.43	1.9%	2.56%	4.48%	137	308
$113.00	Jul 31	$2.64	0.50	0.1%	2.34%	2.48%	19	254
$116.00	Aug 7	$2.33	0.39	2.8%	2.06%	4.87%	--	64
$117.00	Aug 14	$2.24	0.37	3.7%	1.99%	5.67%	--	26

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 6,436

Total Puts 5,669

Put/Call Ratio 0.88

Net Difference 767

Prior's Put/Call Breakdown

Total Calls 6,537

Total Puts 1,480

Put/Call Ratio 0.23

Net Difference 5,057

Prior 7-Day Put/Call Summary

Total Calls 72,223

Total Puts 21,665

Average Put/Call Ratio 0.36

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