COP - Options Database

COP

CONOCOPHILLIPS

$103.61 -1.07%

(7/2 18:01) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:00)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 7,966

Calls: 4,711 (59%)

Puts: 3,255 (41%)

Prior (07/02) 9,276

Calls: 5,587 (60%)

Puts: 3,689 (40%)

Current vs Prior -14.12%

Calls: -15.68% (Calls)

Puts: -11.76% (Puts)

Prior 7-Day Total 75,075

Calls: 55,739 (74%)

Puts: 19,336 (26%)

Prior 7-Day Average 10,725

Calls: 7,962 (74%)

Puts: 2,762 (26%)

Current vs Prior 7-Day Avg -25.72%

Calls: -40.84%

Puts: +17.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $2.39M

Calls: $1.23M (52%)

Puts: $1.16M (48%)

Prior (07/02) $2.81M

Calls: $1.36M (48%)

Puts: $1.45M (52%)

Current vs Prior -15.08%

Calls: -9.54%

Puts: -20.27%

Prior 7-Day Total $24.92M

Calls: $15.24M (61%)

Puts: $9.68M (39%)

Prior 7-Day Average $3.56M

Calls: $2.18M (61%)

Puts: $1.38M (39%)

Current vs Prior 7-Day Avg -32.89%

Calls: -43.46%

Puts: -16.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.69

Prior (07/02) 0.66

Current vs Prior +4.64%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +63.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 293,864

Calls: 174,111 (59%)

Puts: 119,753 (41%)

Prior (07/02) 298,846

Calls: 179,247 (60%)

Puts: 119,599 (40%)

Current vs Prior -1.67%

Prior 7-Day Total 2,040,188

Calls: 1,205,221 (59%)

Puts: 834,967 (41%)

Prior 7-Day Average 291,455

Calls: 172,174 (59%)

Puts: 119,281 (41%)

Current vs Prior 7-Day Avg +0.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.20% | 4.83%4.83% | 11.88%

Prior 2.01% | 4.11%-- | --

Current vs Prior +59.40% | +17.49%-- | --

Prior 7-Day Avg 2.49% | 4.34%-- | --

Current vs 7-Day Avg +28.94% | +11.19%-- | --

Prior 7-Day Eod 2.01% | 4.11%-- | --

Current vs 7-Day Eod +59.40% | +17.49%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.41% | 6.19%

Calls: 12.29% | 6.42%

Puts: 6.54% | 5.96%

Prior 17.77% | 8.72%

Calls: 18.87% | 7.83%

Puts: 16.67% | 9.62%

Current vs Prior -47.05% | -29.01%

Prior 7-Day Avg 31.33% | 12.88%

Calls: 32.26% | 15.33%

Puts: 30.40% | 10.43%

Current vs 7-Day Avg -69.96% | -51.94%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 67 of results (avg 6.9%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	18.50	19.05	$18.77	2.9%	--	0.99	128
$90.00	Jul 10	13.45	13.95	$13.70	3.6%	--	0.99	10
$90.00	Jul 17	13.55	14.10	$13.83	4.0%	1	0.98	6
$92.00	Jul 17	11.60	12.10	$11.85	4.2%	2	0.97	--
$91.00	Jul 17	12.55	13.10	$12.83	4.3%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	16.10	16.65	$16.38	3.4%	1	1.00	511
$118.00	Jul 10	14.10	14.60	$14.35	3.5%	1	1.00	4
$119.00	Jul 10	15.10	15.65	$15.38	3.6%	1	1.00	--
$116.00	Jul 10	12.10	12.65	$12.38	4.4%	--	1.00	15
$117.00	Jul 24	13.05	13.70	$13.38	4.9%	--	0.95	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.73, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 10	0.33	0.38	$0.36	13.9%	180	0.19	392
$106.00	Jul 10	0.51	0.61	$0.56	17.9%	583	0.27	255
$109.00	Jul 17	0.54	0.62	$0.58	13.8%	9	0.19	54
$110.00	Jul 24	0.67	0.82	$0.75	20.0%	107	0.20	433
$108.00	Jul 17	0.73	0.82	$0.77	11.7%	127	0.24	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	0.43	0.52	$0.48	18.8%	93	0.22	146
$99.00	Jul 17	0.57	0.65	$0.61	13.1%	10	0.19	16
$102.00	Jul 10	0.69	0.75	$0.72	8.3%	64	0.31	37
$100.00	Jul 17	0.78	0.90	$0.84	14.3%	304	0.24	808
$99.00	Jul 24	0.86	1.05	$0.96	19.8%	--	0.23	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	18.45	19.65	$19.05	6.3%	--	0.99	126
$85.00	Jul 17	18.50	19.05	$18.77	2.9%	--	0.99	128
$90.00	Jul 10	13.45	13.95	$13.70	3.6%	--	0.99	10
$90.00	Jul 17	13.55	14.10	$13.83	4.0%	1	0.98	6
$91.00	Jul 17	12.55	13.10	$12.83	4.3%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 10	12.10	12.65	$12.38	4.4%	--	1.00	15
$118.00	Jul 10	14.10	14.60	$14.35	3.5%	1	1.00	4
$119.00	Jul 10	15.10	15.65	$15.38	3.6%	1	1.00	--
$120.00	Jul 17	16.10	16.65	$16.38	3.4%	1	1.00	511
$112.00	Jul 10	8.10	8.65	$8.38	6.6%	--	0.97	36

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 4.8K, top 583)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 10	0.51	0.61	$0.56	17.9%	583	0.27	255
$104.00	Jul 10	1.19	1.35	$1.27	12.6%	451	0.47	1.3K
$105.00	Jul 10	0.77	0.90	$0.84	15.5%	432	0.36	275
$115.00	Jul 17	0.06	0.11	$0.09	55.6%	185	0.04	1.6K
$107.00	Jul 10	0.33	0.38	$0.36	13.9%	180	0.19	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.78	0.90	$0.84	14.3%	304	0.24	808
$104.00	Jul 10	1.48	1.58	$1.53	6.5%	256	0.53	98
$101.00	Jul 10	0.43	0.52	$0.48	18.8%	93	0.22	146
$102.00	Jul 10	0.69	0.75	$0.72	8.3%	64	0.31	37
$103.00	Jul 17	1.80	1.93	$1.87	7.0%	64	0.44	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 28.1%, max 84.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 10	Jul 24	70.3%	38.1%	84.2%	--	81
$118.00	Jul 10	Jul 31	56.4%	31.9%	76.9%	11	88
$119.00	Jul 10	Jul 24	59.7%	33.9%	75.8%	--	541
$120.00	Jul 10	Jul 24	61.5%	35.1%	75.4%	--	199
$85.00	Jul 10	Jul 17	82.3%	52.6%	56.5%	--	254

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 7	62.5%	34.7%	80.4%	--	31
$93.00	Jul 10	Jul 24	50.7%	32.8%	54.5%	--	126
$91.00	Jul 10	Jul 17	58.3%	38.2%	52.5%	2	27
$92.00	Jul 10	Jul 17	54.0%	37.3%	44.7%	27	82
$94.00	Jul 10	Aug 7	48.2%	33.7%	43.1%	3	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 11.50, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Jul 10	$0.12	$0.88	$0.12	7.33	$107.12
$110.00	$111.00	Jul 17	$0.12	$0.88	$0.12	7.33	$110.12
$112.00	$113.00	Jul 31	$0.12	$0.88	$0.12	7.33	$112.12
$109.00	$110.00	Jul 17	$0.13	$0.87	$0.13	6.69	$109.13
$113.00	$114.00	Jul 24	$0.13	$0.87	$0.13	6.69	$113.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$93.00	Jul 24	$0.16	$1.84	$0.16	11.50	$94.84
$94.00	$90.00	Jul 31	$0.32	$3.68	$0.32	11.50	$93.68
$97.00	$95.00	Jul 17	$0.18	$1.82	$0.18	10.11	$96.82
$94.00	$90.00	Aug 7	$0.47	$3.53	$0.47	7.51	$93.53
$96.00	$95.00	Jul 31	$0.12	$0.88	$0.12	7.33	$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 69.00, avg 2.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$97.00	Jul 10	$6.90	$6.90	$0.10	69.00	$96.90
$92.00	$95.00	Jul 17	$2.87	$2.87	$0.13	22.08	$94.87
$97.00	$99.00	Jul 10	$1.90	$1.90	$0.10	19.00	$98.90
$95.00	$97.00	Jul 17	$1.85	$1.85	$0.15	12.33	$96.85
$93.00	$95.00	Jul 31	$1.80	$1.80	$0.20	9.00	$94.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Jul 17	$4.72	$4.72	$0.28	16.86	$110.28
$120.00	$114.00	Aug 7	$5.58	$5.58	$0.42	13.29	$114.42
$113.00	$110.00	Jul 24	$2.65	$2.65	$0.35	7.57	$110.35
$108.00	$107.00	Jul 10	$0.88	$0.88	$0.12	7.33	$107.12
$110.00	$109.00	Jul 17	$0.86	$0.86	$0.14	6.14	$109.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.46, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 10	Jul 24	$0.05	70.3%	38.1%
$114.00	Jul 10	Jul 17	$0.10	45.1%	33.8%
$90.00	Jul 10	Jul 17	$0.13	62.5%	41.0%
$113.00	Jul 10	Jul 17	$0.15	42.3%	33.5%
$112.00	Jul 10	Jul 17	$0.19	39.3%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Jul 24	Jul 31	$0.05	30.8%	32.1%
$95.00	Jul 10	Jul 17	$0.10	44.5%	33.2%
$120.00	Jul 17	Aug 7	$0.10	39.3%	34.7%
$117.00	Jul 24	Jul 31	$0.10	31.9%	32.0%
$93.00	Jul 10	Jul 24	$0.17	50.7%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.70% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 10	$1.27	$1.53	$2.80	$101.20	$106.80	2.70%
$103.00	Jul 10	$1.79	$1.07	$2.86	$100.14	$105.86	2.76%
$105.00	Jul 10	$0.84	$2.15	$2.99	$102.01	$107.99	2.89%
$102.00	Jul 10	$2.46	$0.72	$3.18	$98.82	$105.18	3.07%
$106.00	Jul 10	$0.56	$2.84	$3.40	$102.60	$109.40	3.28%
$101.00	Jul 10	$3.18	$0.48	$3.66	$97.34	$104.66	3.53%
$107.00	Jul 10	$0.36	$3.65	$4.01	$102.99	$111.01	3.87%
$100.00	Jul 10	$4.03	$0.28	$4.31	$95.69	$104.31	4.16%
$104.00	Jul 17	$2.16	$2.35	$4.51	$99.49	$108.51	4.35%
$103.00	Jul 17	$2.65	$1.87	$4.52	$98.48	$107.52	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.42% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$99.00	Jul 10	$0.24	$0.19	$0.43	$98.57	$108.43
$108.00	$100.00	Jul 10	$0.24	$0.28	$0.52	$99.48	$108.52
$107.00	$99.00	Jul 10	$0.36	$0.19	$0.55	$98.45	$107.55
$107.00	$100.00	Jul 10	$0.36	$0.28	$0.64	$99.36	$107.64
$108.00	$101.00	Jul 10	$0.24	$0.48	$0.72	$100.28	$108.72
$106.00	$99.00	Jul 10	$0.56	$0.19	$0.75	$98.25	$106.75
$106.00	$100.00	Jul 10	$0.56	$0.28	$0.84	$99.16	$106.84
$107.00	$101.00	Jul 10	$0.36	$0.48	$0.84	$100.16	$107.84
$108.00	$102.00	Jul 10	$0.24	$0.72	$0.96	$101.04	$108.96
$105.00	$99.00	Jul 10	$0.84	$0.19	$1.03	$97.97	$106.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 11.50, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/107	108/110	Aug 7	$1.84	$0.16	11.50	$105.16	$109.84
95/97	98/100	Jul 17	$2.25	$0.25	9.00	$94.75	$99.75
104/105	106/107	Jul 24	$0.90	$0.10	9.00	$104.10	$106.90
108/109	110/111	Jul 24	$0.89	$0.11	8.09	$108.11	$110.89
103/104	107/108	Jul 31	$0.89	$0.11	8.09	$103.11	$107.89
98/99	100/101	Jul 17	$0.88	$0.12	7.33	$98.12	$100.88
95/96	103/104	Aug 7	$0.88	$0.12	7.33	$95.12	$103.88
103/104	112/113	Aug 7	$0.88	$0.12	7.33	$103.12	$112.88
100/101	102/103	Jul 10	$0.87	$0.13	6.69	$100.13	$102.87
100/101	102/103	Jul 17	$0.87	$0.13	6.69	$100.13	$102.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 10	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 10	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$99.00	$100.00	Jul 17	$0.05	$0.95	19.00
$110.00	$115.00	$120.00	Jul 17	$0.26	$4.74	18.23
$108.00	$109.00	$110.00	Jul 10	$0.06	$0.94	15.67
$101.00	$102.00	$103.00	Jul 17	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Jul 10	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.18, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$102.00	1:2	Jul 31	-$0.18	$5.82
$95.00	$100.00	1:2	Jul 24	-$1.03	$3.97
$120.00	$123.00	1:2	Jul 24	-$0.05	$2.95
$100.00	$103.00	1:2	Jul 24	-$1.53	$1.47
$113.00	$115.00	1:2	Aug 14	-$0.70	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Jul 31	-$0.91	$5.09
$114.00	$108.00	1:2	Aug 7	-$1.74	$4.26
$104.00	$100.00	1:2	Aug 14	-$0.70	$3.30
$115.00	$110.00	1:2	Jul 17	-$1.96	$3.04
$93.00	$90.00	1:2	Jul 24	-$0.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.91%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 14	$4.05	0.51	0.4%	3.91%	4.29%	1	--
$104.00	Aug 7	$3.70	0.51	0.4%	3.57%	3.95%	--	115
$105.00	Aug 14	$3.45	0.48	1.3%	3.33%	4.67%	4	--
$105.00	Aug 7	$3.25	0.47	1.3%	3.14%	4.48%	15	118
$104.00	Jul 31	$3.15	0.50	0.4%	3.04%	3.42%	8	128
$105.00	Jul 31	$2.68	0.46	1.3%	2.59%	3.93%	2	4
$104.00	Jul 24	$2.65	0.50	0.4%	2.56%	2.93%	2	55
$107.00	Aug 7	$2.39	0.40	3.3%	2.31%	5.58%	--	21
$106.00	Jul 31	$2.29	0.41	2.3%	2.21%	4.52%	64	195
$108.00	Aug 7	$2.23	0.36	4.2%	2.15%	6.39%	33	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 4,711

Total Puts 3,255

Put/Call Ratio 0.69

Net Difference 1,456

Prior's Put/Call Breakdown

Total Calls 5,587

Total Puts 3,689

Put/Call Ratio 0.66

Net Difference 1,898

Prior 7-Day Put/Call Summary

Total Calls 55,739

Total Puts 19,336

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