COP - Options Database

COP

CONOCOPHILLIPS

$109.24 +0.74%

(7/8 09:45) ◀

Wednesday, July 8, 2026 (9:50am)

▶ (7/8 09:56)

◀ 7/8 09:51 ▶

Option Volume

Detail

ℹ

Current (07/08 9:50am) 2,762

Calls: 2,194 (79%)

Puts: 568 (21%)

Prior --

Calls: 9,517 (82%)

Puts: 2,126 (18%)

Current vs Prior +0.00%

Calls: -76.95% (Calls)

Puts: -73.28% (Puts)

Prior 7-Day Total 75,136

Calls: 55,760 (74%)

Puts: 19,376 (26%)

Prior 7-Day Average 10,733

Calls: 7,965 (74%)

Puts: 2,768 (26%)

Current vs Prior 7-Day Avg -74.27%

Calls: -72.46%

Puts: -79.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 9:50am) $660.8K

Calls: $577.7K (87%)

Puts: $83.1K (13%)

Prior --

Calls: $4.10M (80%)

Puts: $1.00M (20%)

Current vs Prior +0.00%

Calls: -85.90%

Puts: -91.73%

Prior 7-Day Total $26.04M

Calls: $18.77M (72%)

Puts: $7.26M (28%)

Prior 7-Day Average $3.72M

Calls: $2.68M (72%)

Puts: $1.04M (28%)

Current vs Prior 7-Day Avg -82.23%

Calls: -78.46%

Puts: -91.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:50am) 0.26

Prior 1.00

Current vs Prior -74.11%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -38.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 9:50am) 308,344

Calls: 184,437 (60%)

Puts: 123,907 (40%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,065,419

Calls: 1,226,907 (59%)

Puts: 838,512 (41%)

Prior 7-Day Average 295,059

Calls: 175,272 (59%)

Puts: 119,787 (41%)

Current vs Prior 7-Day Avg +4.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.10% | 4.82%4.82% | 11.61%

Prior 3.06% | 4.73%4.73% | 11.56%

Current vs Prior +1.49% | +1.89%+1.89% | +0.38%

Prior 7-Day Avg 2.39% | 4.41%4.78% | 11.72%

Current vs 7-Day Avg +29.71% | +9.25%+0.82% | -0.98%

Prior 7-Day Eod 3.06% | 4.73%-- | --

Current vs 7-Day Eod +1.49% | +1.89%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.23% | 15.80%

Calls: 21.21% | 18.39%

Puts: 21.26% | 13.21%

Prior 20.89% | 11.13%

Calls: 9.90% | 8.10%

Puts: 31.88% | 14.16%

Current vs Prior +1.63% | +41.96%

Prior 7-Day Avg 38.81% | 12.86%

Calls: 36.57% | 14.99%

Puts: 41.05% | 10.74%

Current vs 7-Day Avg -45.30% | +22.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($577.7K) vs puts ($83.1K). Extreme bullish P/C ratio of 0.26 - heavy call buying (2,194 calls vs 568 puts). P/C ratio dropping 74% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 12 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	2.60	2.80	$2.70	7.4%	201	0.34	5.1K
$95.00	Jul 24	14.25	15.35	$14.80	7.4%	--	0.96	23
$95.00	Jul 31	14.40	15.60	$15.00	8.0%	--	0.95	111
$95.00	Jul 17	13.95	15.15	$14.55	8.2%	--	0.97	48
$97.00	Jul 17	12.15	13.20	$12.68	8.3%	--	0.96	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	20.00	21.25	$20.63	6.1%	--	1.00	23
$125.00	Jul 17	15.00	16.25	$15.63	8.0%	--	1.00	223
$115.00	Aug 21	8.05	8.80	$8.43	8.9%	4	0.65	1.8K

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. 89 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	18.20	21.40	$19.80	16.2%	--	0.99	10
$95.00	Jul 10	13.85	16.45	$15.15	17.2%	1	0.98	6
$100.00	Jul 10	8.95	10.05	$9.50	11.6%	10	0.98	184
$99.00	Jul 10	9.85	11.05	$10.45	11.5%	--	0.97	16
$95.00	Jul 17	13.95	15.15	$14.55	8.2%	--	0.97	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	15.00	16.25	$15.63	8.0%	--	1.00	223
$130.00	Jul 17	20.00	21.25	$20.63	6.1%	--	1.00	23
$120.00	Jul 17	10.20	11.35	$10.77	10.7%	--	0.93	343
$130.00	Aug 21	19.25	21.75	$20.50	12.2%	--	0.90	90
$125.00	Aug 21	14.80	17.15	$15.98	14.7%	--	0.86	353

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 1.4K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.16	0.25	$0.21	42.9%	285	0.07	7.0K
$115.00	Aug 21	2.60	2.80	$2.70	7.4%	201	0.34	5.1K
$108.00	Jul 31	4.15	5.00	$4.58	18.6%	75	0.59	349
$110.00	Jul 17	2.06	2.38	$2.22	14.4%	66	0.48	2.5K
$115.00	Jul 17	0.61	0.94	$0.77	42.9%	51	0.21	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	2.71	3.15	$2.93	15.0%	151	0.34	3.6K
$105.00	Jul 17	0.60	0.98	$0.79	48.1%	41	0.22	1.8K
$110.00	Jul 17	2.47	2.82	$2.65	13.2%	36	0.53	2.9K
$92.50	Aug 21	0.41	0.56	$0.49	30.6%	19	0.08	106
$100.00	Jul 10	0.03	0.07	$0.05	80.0%	10	0.03	278

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 64.2%, max 198.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	115.3%	38.6%	198.8%	--	46
$130.00	Jul 10	Aug 21	100.5%	36.6%	174.3%	24	2.1K
$95.00	Jul 10	Aug 21	87.2%	34.1%	155.7%	1	135
$125.00	Jul 10	Aug 21	80.8%	34.3%	135.8%	2	1.1K
$123.00	Jul 10	Jul 24	73.5%	35.1%	109.3%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	115.3%	38.6%	198.8%	--	479
$95.00	Jul 10	Aug 21	87.2%	34.1%	155.7%	4	534
$94.00	Jul 10	Aug 7	92.8%	37.3%	148.9%	--	121
$96.00	Jul 10	Aug 7	81.6%	35.6%	129.4%	--	325
$93.00	Jul 10	Jul 24	98.4%	43.0%	128.8%	--	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 35.36, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Aug 21	$0.29	$4.71	$0.29	16.24	$125.29
$120.00	$123.00	Jul 24	$0.20	$2.80	$0.20	14.00	$120.20
$120.00	$125.00	Jul 31	$0.39	$4.61	$0.39	11.82	$120.39
$117.00	$119.00	Jul 17	$0.19	$1.81	$0.19	9.53	$117.19
$116.00	$117.00	Jul 17	$0.10	$0.90	$0.10	9.00	$116.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$90.00	Aug 7	$0.11	$3.89	$0.11	35.36	$93.89
$99.00	$95.00	Jul 24	$0.15	$3.85	$0.15	25.67	$98.85
$90.00	$87.50	Aug 21	$0.22	$2.28	$0.22	10.36	$89.78
$95.00	$92.50	Aug 21	$0.23	$2.27	$0.23	9.87	$94.77
$103.00	$102.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 34.71, avg 2.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 24	$4.70	$4.70	$0.30	15.67	$99.70
$95.00	$97.00	Jul 17	$1.87	$1.87	$0.13	14.38	$96.87
$90.00	$95.00	Jul 10	$4.65	$4.65	$0.35	13.29	$94.65
$90.00	$95.00	Aug 21	$4.60	$4.60	$0.40	11.50	$94.60
$93.00	$95.00	Jul 31	$1.83	$1.83	$0.17	10.76	$94.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$4.86	$4.86	$0.14	34.71	$120.14
$120.00	$115.00	Jul 17	$4.70	$4.70	$0.30	15.67	$115.30
$130.00	$125.00	Aug 21	$4.52	$4.52	$0.48	9.42	$125.48
$125.00	$120.00	Aug 21	$4.43	$4.43	$0.57	7.77	$120.57
$114.00	$112.00	Jul 31	$1.68	$1.68	$0.32	5.25	$112.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.05	80.8%	44.3%
$122.00	Jul 10	Jul 17	$0.08	69.1%	40.1%
$121.00	Jul 10	Jul 17	$0.10	64.7%	38.8%
$120.00	Jul 10	Jul 17	$0.14	62.0%	38.5%
$123.00	Jul 10	Jul 24	$0.16	73.5%	35.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$0.05	87.2%	47.8%
$97.00	Jul 10	Jul 17	$0.06	77.1%	43.3%
$98.00	Jul 10	Jul 17	$0.07	71.7%	41.2%
$93.00	Jul 10	Jul 24	$0.08	98.4%	43.0%
$99.00	Jul 10	Jul 17	$0.09	67.9%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.63% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 10	$1.13	$1.74	$2.87	$107.13	$112.87	2.63%
$109.00	Jul 10	$1.65	$1.23	$2.88	$106.12	$111.88	2.64%
$108.00	Jul 10	$2.25	$0.83	$3.08	$104.92	$111.08	2.82%
$111.00	Jul 10	$0.77	$2.34	$3.11	$107.89	$114.11	2.85%
$112.00	Jul 10	$0.52	$3.07	$3.59	$108.41	$115.59	3.29%
$107.00	Jul 10	$3.05	$0.55	$3.60	$103.40	$110.60	3.30%
$106.00	Jul 10	$3.78	$0.36	$4.14	$101.86	$110.14	3.79%
$113.00	Jul 10	$0.32	$4.00	$4.32	$108.68	$117.32	3.95%
$109.00	Jul 17	$2.61	$2.17	$4.78	$104.22	$113.78	4.38%
$110.00	Jul 17	$2.22	$2.65	$4.87	$105.13	$114.87	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.42% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Jul 10	$0.24	$0.22	$0.46	$104.54	$114.46
$113.00	$105.00	Jul 10	$0.32	$0.22	$0.54	$104.46	$113.54
$114.00	$106.00	Jul 10	$0.24	$0.36	$0.60	$105.40	$114.60
$113.00	$106.00	Jul 10	$0.32	$0.36	$0.68	$105.32	$113.68
$112.00	$105.00	Jul 10	$0.52	$0.22	$0.74	$104.26	$112.74
$114.00	$107.00	Jul 10	$0.24	$0.55	$0.79	$106.21	$114.79
$113.00	$107.00	Jul 10	$0.32	$0.55	$0.87	$106.13	$113.87
$112.00	$106.00	Jul 10	$0.52	$0.36	$0.88	$105.12	$112.88
$111.00	$105.00	Jul 10	$0.77	$0.22	$0.99	$104.01	$111.99
$112.00	$107.00	Jul 10	$0.52	$0.55	$1.07	$105.93	$113.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 30.25, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/98	100/105	Aug 21	$4.84	$0.16	30.25	$92.66	$104.84
88/90	95/98	Aug 21	$2.39	$0.11	21.73	$87.61	$97.39
92/95	100/105	Aug 21	$4.65	$0.35	13.29	$90.35	$104.65
88/90	100/105	Aug 21	$4.64	$0.36	12.89	$85.36	$104.64
90/94	96/100	Aug 7	$3.61	$0.39	9.26	$90.39	$99.61
96/97	108/109	Aug 7	$0.90	$0.10	9.00	$96.10	$108.90
98/99	100/102	Jul 31	$1.79	$0.21	8.52	$97.21	$101.79
92/95	98/100	Aug 21	$2.21	$0.29	7.62	$92.79	$99.71
88/90	98/100	Aug 21	$2.20	$0.30	7.33	$87.80	$99.70
107/108	109/110	Jul 24	$0.86	$0.14	6.14	$107.14	$109.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Jul 10	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 24	$0.06	$0.94	15.67
$112.00	$113.00	$114.00	Jul 24	$0.06	$0.94	15.67
$115.00	$120.00	$125.00	Aug 21	$0.33	$4.67	14.15
$95.00	$97.50	$100.00	Aug 21	$0.19	$2.31	12.16

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
$120.00	$125.00	$130.00	Jul 17	$0.14	$4.86	34.71
$115.00	$120.00	$125.00	Jul 17	$0.16	$4.84	30.25
$99.00	$100.00	$101.00	Jul 10	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 10	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.07, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 24	-$0.07	$4.93
$120.00	$125.00	1:2	Aug 21	-$0.15	$4.85
$120.00	$125.00	1:2	Aug 7	-$0.16	$4.84
$115.00	$120.00	1:2	Aug 14	-$0.26	$4.74
$125.00	$130.00	1:2	Aug 21	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.13	$4.87
$110.00	$105.00	1:2	Aug 21	-$0.66	$4.34
$120.00	$114.00	1:2	Aug 7	-$1.72	$4.28
$99.00	$95.00	1:2	Jul 24	-$0.02	$3.98
$94.00	$90.00	1:2	Jul 31	-$0.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.94%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 21	$4.30	0.50	0.7%	3.94%	4.63%	2	974
$110.00	Aug 14	$3.90	0.51	0.7%	3.57%	4.27%	--	10
$110.00	Aug 7	$3.80	0.50	0.7%	3.48%	4.17%	--	34
$111.00	Aug 7	$3.35	0.47	1.6%	3.07%	4.68%	--	31
$112.00	Aug 7	$3.10	0.43	2.5%	2.84%	5.36%	2	53
$110.00	Jul 31	$3.05	0.50	0.7%	2.79%	3.49%	5	197
$113.00	Aug 7	$2.67	0.40	3.4%	2.44%	5.89%	--	150
$115.00	Aug 21	$2.60	0.34	5.3%	2.38%	7.65%	201	5.1K
$113.00	Aug 14	$2.55	0.41	3.4%	2.33%	5.78%	--	31
$110.00	Jul 24	$2.51	0.49	0.7%	2.30%	2.99%	4	486

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 2,194

Total Puts 568

Put/Call Ratio 0.26

Net Difference 1,626

Prior's Put/Call Breakdown

Total Calls 9,517

Total Puts 2,126

Put/Call Ratio 1.00

Net Difference 7,391

Prior 7-Day Put/Call Summary

Total Calls 55,760

Total Puts 19,376

Average Put/Call Ratio 0.42

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