COP - Options Database

COP

CONOCOPHILLIPS

$103.47 -0.47%

(6/30 18:01) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:01)

◀ 7/1 15:05 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 7,011

Calls: 5,019 (72%)

Puts: 1,992 (28%)

Prior (06/30) 10,349

Calls: 7,317 (71%)

Puts: 3,032 (29%)

Current vs Prior -32.25%

Calls: -31.41% (Calls)

Puts: -34.30% (Puts)

Prior 7-Day Total 76,910

Calls: 56,647 (74%)

Puts: 20,263 (26%)

Prior 7-Day Average 10,987

Calls: 8,092 (74%)

Puts: 2,894 (26%)

Current vs Prior 7-Day Avg -36.19%

Calls: -37.98%

Puts: -31.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $1.63M

Calls: $899.6K (55%)

Puts: $732.1K (45%)

Prior (06/30) $4.29M

Calls: $2.90M (68%)

Puts: $1.39M (32%)

Current vs Prior -62.01%

Calls: -69.00%

Puts: -47.46%

Prior 7-Day Total $24.47M

Calls: $14.61M (60%)

Puts: $9.86M (40%)

Prior 7-Day Average $3.50M

Calls: $2.09M (60%)

Puts: $1.41M (40%)

Current vs Prior 7-Day Avg -53.32%

Calls: -56.89%

Puts: -48.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.40

Prior (06/30) 0.41

Current vs Prior -4.22%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -11.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 295,834

Calls: 176,906 (60%)

Puts: 118,928 (40%)

Prior (06/30) 291,592

Calls: 173,275 (59%)

Puts: 118,317 (41%)

Current vs Prior +1.45%

Prior 7-Day Total 2,110,531

Calls: 1,230,576 (58%)

Puts: 879,955 (42%)

Prior 7-Day Average 301,504

Calls: 175,796 (58%)

Puts: 125,707 (42%)

Current vs Prior 7-Day Avg -1.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.11% | 5.60%4.11% | 5.60%5.60% | 12.35%

Prior 2.84% | 4.86%-- | ---- | --

Current vs Prior -29.25% | -15.53%-- | ---- | --

Prior 7-Day Avg 2.63% | 4.49%-- | ---- | --

Current vs 7-Day Avg -23.63% | -8.46%-- | ---- | --

Prior 7-Day Eod 2.84% | 4.86%-- | ---- | --

Current vs 7-Day Eod -29.25% | -15.53%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.77% | 8.72%

Calls: 18.87% | 7.83%

Puts: 16.67% | 9.62%

Prior 26.81% | 18.77%

Calls: 30.68% | 27.27%

Puts: 22.95% | 10.27%

Current vs Prior -33.72% | -53.54%

Prior 7-Day Avg 34.51% | 14.31%

Calls: 35.79% | 16.93%

Puts: 33.24% | 11.69%

Current vs 7-Day Avg -48.51% | -39.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (5,019 calls vs 1,992 puts).

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 45 of results (avg 7.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	18.60	19.25	$18.93	3.4%	--	0.98	128
$104.00	Jul 17	2.31	2.44	$2.38	5.5%	17	0.49	55
$105.00	Jul 24	2.42	2.57	$2.50	6.0%	51	0.45	38
$105.00	Jul 31	2.90	3.10	$3.00	6.7%	3	0.45	1
$104.00	Jul 10	1.58	1.69	$1.64	6.7%	245	0.46	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	15.95	16.70	$16.33	4.6%	--	0.95	791
$106.00	Jul 31	4.60	4.90	$4.75	6.3%	1	0.59	2
$115.00	Jul 17	11.00	11.75	$11.38	6.6%	12	0.92	1.9K
$107.00	Jul 17	4.40	4.70	$4.55	6.6%	1	0.69	30
$105.00	Jul 10	2.55	2.73	$2.64	6.8%	116	0.62	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.81, cheapest $0.61)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 10	0.56	0.66	$0.61	16.4%	17	0.23	278
$110.00	Jul 17	0.57	0.66	$0.62	14.5%	699	0.18	2.2K
$109.00	Jul 17	0.72	0.80	$0.76	10.5%	2	0.22	54
$111.00	Jul 24	0.74	0.86	$0.80	15.0%	10	0.19	3
$106.00	Jul 10	0.83	0.92	$0.88	10.2%	11	0.30	220

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 17	0.63	0.72	$0.68	13.2%	3	0.18	1
$101.00	Jul 10	0.78	0.94	$0.86	18.6%	115	0.29	35
$99.00	Jul 17	0.82	0.97	$0.90	16.7%	2	0.23	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	17.45	19.95	$18.70	13.4%	--	1.00	126
$85.00	Jul 17	18.60	19.25	$18.93	3.4%	--	0.98	128
$90.00	Jul 2	12.20	14.75	$13.48	18.9%	--	0.97	10
$93.00	Jul 2	10.10	11.80	$10.95	15.5%	1	0.96	--
$94.00	Jul 2	9.20	10.80	$10.00	16.0%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 2	6.00	6.85	$6.43	13.2%	4	1.00	38
$120.00	Jul 24	15.70	16.90	$16.30	7.4%	--	1.00	15
$108.00	Jul 2	4.00	4.80	$4.40	18.2%	7	0.97	99
$115.00	Jul 10	11.00	11.80	$11.40	7.0%	--	0.96	29
$120.00	Jul 17	15.95	16.70	$16.33	4.6%	--	0.95	791

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 3.8K, top 699)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.57	0.66	$0.62	14.5%	699	0.18	2.2K
$104.00	Jul 10	1.58	1.69	$1.64	6.7%	245	0.46	1.0K
$103.00	Jul 24	3.45	3.95	$3.70	13.5%	189	0.55	64
$105.00	Aug 7	3.60	4.15	$3.88	14.2%	145	0.48	3
$107.00	Jul 2	0.02	0.10	$0.06	133.3%	136	0.06	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	0.36	0.51	$0.44	34.1%	126	0.17	68
$105.00	Jul 10	2.55	2.73	$2.64	6.8%	116	0.62	151
$101.00	Jul 10	0.78	0.94	$0.86	18.6%	115	0.29	35
$103.00	Jul 10	1.51	1.71	$1.61	12.4%	73	0.45	235
$100.00	Jul 17	1.07	1.20	$1.14	11.4%	58	0.28	754

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 86.0%, max 368.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 2	Jul 24	146.2%	31.2%	368.1%	50	273
$123.00	Jul 2	Jul 24	166.0%	41.9%	295.7%	--	68
$116.00	Jul 2	Aug 7	118.3%	30.4%	288.7%	--	84
$118.00	Jul 2	Jul 31	132.5%	34.7%	282.0%	--	86
$119.00	Jul 2	Jul 24	139.4%	37.0%	277.1%	--	676

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Jul 2	Jul 24	132.5%	35.8%	270.4%	--	38
$95.00	Jul 2	Aug 7	96.0%	33.8%	183.9%	--	74
$109.00	Jul 2	Jul 24	63.9%	29.6%	115.6%	1	75
$98.00	Jul 2	Aug 7	67.9%	31.6%	114.6%	1	58
$99.00	Jul 2	Aug 7	59.2%	32.6%	81.5%	--	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 13.29, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Jul 24	$0.12	$0.88	$0.12	7.33	$111.12
$108.00	$109.00	Jul 10	$0.14	$0.86	$0.14	6.14	$108.14
$109.00	$110.00	Jul 17	$0.14	$0.86	$0.14	6.14	$109.14
$112.00	$113.00	Jul 17	$0.14	$0.86	$0.14	6.14	$112.14
$109.00	$110.00	Jul 31	$0.14	$0.86	$0.14	6.14	$109.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$90.00	Aug 7	$0.28	$3.72	$0.28	13.29	$93.72
$95.00	$90.00	Jul 24	$0.43	$4.57	$0.43	10.63	$94.57
$94.00	$90.00	Jul 31	$0.45	$3.55	$0.45	7.89	$93.55
$102.00	$101.00	Jul 2	$0.12	$0.88	$0.12	7.33	$101.88
$99.00	$98.00	Jul 10	$0.12	$0.88	$0.12	7.33	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 60.11, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$96.00	Jul 10	$10.82	$10.82	$0.18	60.11	$95.82
$85.00	$95.00	Jul 17	$9.73	$9.73	$0.27	36.04	$94.73
$102.00	$103.00	Jul 2	$0.89	$0.89	$0.11	8.09	$102.89
$95.00	$97.00	Jul 17	$1.77	$1.77	$0.23	7.70	$96.77
$99.00	$100.00	Jul 17	$0.88	$0.88	$0.12	7.33	$99.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$110.00	Jul 2	$7.77	$7.77	$0.23	33.78	$110.23
$115.00	$112.00	Jul 17	$2.85	$2.85	$0.15	19.00	$112.15
$114.00	$113.00	Jul 24	$0.90	$0.90	$0.10	9.00	$113.10
$117.00	$114.00	Jul 31	$2.67	$2.67	$0.33	8.09	$114.33
$114.00	$111.00	Jul 31	$2.63	$2.63	$0.37	7.11	$111.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Jul 2	Jul 10	$0.06	103.5%	39.2%
$113.00	Jul 2	Jul 10	$0.07	95.8%	36.4%
$115.00	Jul 2	Jul 10	$0.10	73.5%	38.3%
$112.00	Jul 2	Jul 10	$0.15	64.8%	33.7%
$109.00	Jul 2	Jul 10	$0.20	63.9%	28.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 2	Jul 10	$0.05	52.0%	29.5%
$117.00	Jul 24	Jul 31	$0.05	34.8%	34.3%
$95.00	Jul 2	Jul 10	$0.07	96.0%	36.4%
$114.00	Jul 10	Jul 24	$0.08	39.2%	34.5%
$109.00	Jul 2	Jul 10	$0.18	63.9%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 1.50% of stock, avg 7.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 2	$0.53	$1.02	$1.55	$102.45	$105.55	1.50%
$103.00	Jul 2	$1.06	$0.53	$1.59	$101.41	$104.59	1.54%
$105.00	Jul 2	$0.31	$1.75	$2.06	$102.94	$107.06	1.99%
$102.00	Jul 2	$1.95	$0.24	$2.19	$99.81	$104.19	2.12%
$106.00	Jul 2	$0.12	$2.37	$2.49	$103.51	$108.49	2.41%
$107.00	Jul 2	$0.06	$3.33	$3.39	$103.61	$110.39	3.28%
$104.00	Jul 10	$1.64	$2.08	$3.72	$100.28	$107.72	3.60%
$103.00	Jul 10	$2.17	$1.61	$3.78	$99.22	$106.78	3.65%
$105.00	Jul 10	$1.21	$2.64	$3.85	$101.15	$108.85	3.72%
$102.00	Jul 10	$2.85	$1.20	$4.05	$97.95	$106.05	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.14% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$100.00	Jul 2	$0.06	$0.08	$0.14	$99.86	$107.14
$107.00	$101.00	Jul 2	$0.06	$0.12	$0.18	$100.82	$107.18
$107.00	$99.00	Jul 2	$0.06	$0.12	$0.18	$98.82	$107.18
$109.00	$100.00	Jul 2	$0.11	$0.08	$0.19	$99.81	$109.19
$106.00	$100.00	Jul 2	$0.12	$0.08	$0.20	$99.80	$106.20
$109.00	$101.00	Jul 2	$0.11	$0.12	$0.23	$100.77	$109.23
$109.00	$99.00	Jul 2	$0.11	$0.12	$0.23	$98.77	$109.23
$106.00	$101.00	Jul 2	$0.12	$0.12	$0.24	$100.76	$106.24
$106.00	$99.00	Jul 2	$0.12	$0.12	$0.24	$98.76	$106.24
$107.00	$102.00	Jul 2	$0.06	$0.24	$0.30	$101.70	$107.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 10.76, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	100/102	Jul 31	$1.83	$0.17	10.76	$94.17	$101.83
103/104	105/106	Jul 31	$0.90	$0.10	9.00	$103.10	$105.90
102/103	106/107	Jul 24	$0.89	$0.11	8.09	$102.11	$106.89
95/96	108/109	Jul 31	$0.89	$0.11	8.09	$95.11	$108.89
104/105	106/107	Jul 31	$0.89	$0.11	8.09	$104.11	$106.89
104/105	107/108	Jul 24	$0.88	$0.12	7.33	$104.12	$107.88
90/94	96/100	Jul 31	$3.52	$0.48	7.33	$90.48	$99.52
95/96	106/107	Jul 31	$0.88	$0.12	7.33	$95.12	$106.88
99/100	101/102	Jul 10	$0.87	$0.13	6.69	$99.13	$101.87
101/102	103/104	Jul 10	$0.87	$0.13	6.69	$101.13	$103.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Jul 10	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 10	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Jul 24	$0.06	$0.94	15.67
$111.00	$112.00	$113.00	Jul 2	$0.07	$0.93	13.29
$114.00	$115.00	$116.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Jul 17	$0.07	$2.43	34.71
$100.00	$101.00	$102.00	Jul 17	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 17	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Jul 10	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Jul 10	$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. 125 found (best net $--, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Jul 24	-$1.54	$3.46
$108.00	$112.00	1:2	Aug 7	-$0.76	$3.24
$120.00	$123.00	1:2	Jul 24	-$0.41	$2.59
$121.00	$123.00	1:2	Jul 2	-$0.10	$1.90
$117.00	$119.00	1:2	Jul 17	-$0.15	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$90.00	1:2	Jul 31	$0.00	$4.00
$114.00	$108.00	1:2	Aug 7	-$2.13	$3.87
$94.00	$90.00	1:2	Aug 7	-$0.36	$3.64
$98.00	$95.00	1:2	Jul 2	-$0.09	$2.91
$90.00	$87.50	1:2	Jul 17	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.48%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 7	$3.60	0.48	1.5%	3.48%	4.96%	145	3
$104.00	Jul 24	$2.92	0.50	0.5%	2.82%	3.33%	49	2
$105.00	Jul 31	$2.90	0.45	1.5%	2.80%	4.28%	3	1
$107.00	Aug 7	$2.77	0.41	3.4%	2.68%	6.09%	--	21
$105.00	Jul 24	$2.42	0.45	1.5%	2.34%	3.82%	51	38
$106.00	Jul 31	$2.42	0.41	2.5%	2.34%	4.78%	--	194
$108.00	Aug 7	$2.41	0.38	4.4%	2.33%	6.71%	25	--
$104.00	Jul 17	$2.31	0.49	0.5%	2.23%	2.74%	17	55
$106.00	Jul 24	$2.06	0.40	2.5%	1.99%	4.44%	1	29
$107.00	Jul 31	$2.06	0.37	3.4%	1.99%	5.40%	25	56

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 5,019

Total Puts 1,992

Put/Call Ratio 0.40

Net Difference 3,027

Prior's Put/Call Breakdown

Total Calls 7,317

Total Puts 3,032

Put/Call Ratio 0.41

Net Difference 4,285

Prior 7-Day Put/Call Summary

Total Calls 56,647

Total Puts 20,263

Average Put/Call Ratio 0.45

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