COP - Options Database

COP

CONOCOPHILLIPS

$109.73 +1.18%

(7/8 09:51) ◀

Wednesday, July 8, 2026 (9:55am)

▶ (7/8 15:05)

◀ 7/8 09:56 ▶

Option Volume

Detail

ℹ

Current (07/08 9:55am) 2,803

Calls: 2,235 (80%)

Puts: 568 (20%)

Prior --

Calls: 9,517 (82%)

Puts: 2,126 (18%)

Current vs Prior +0.00%

Calls: -76.52% (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 -73.89%

Calls: -71.94%

Puts: -79.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 9:55am) $685.1K

Calls: $602.6K (88%)

Puts: $82.5K (12%)

Prior --

Calls: $4.10M (80%)

Puts: $1.00M (20%)

Current vs Prior +0.00%

Calls: -85.30%

Puts: -91.79%

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 -81.58%

Calls: -77.53%

Puts: -92.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:55am) 0.25

Prior 1.00

Current vs Prior -74.59%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -40.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 9:55am) 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 3.09% | 4.90%4.90% | 11.60%

Prior 3.06% | 4.73%4.73% | 11.56%

Current vs Prior +1.03% | +3.75%+3.75% | +0.32%

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

Current vs 7-Day Avg +29.13% | +11.24%+2.66% | -1.04%

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

Current vs 7-Day Eod +1.03% | +3.75%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.47% | 16.66%

Calls: 19.44% | 18.64%

Puts: 19.50% | 14.67%

Prior 20.89% | 11.13%

Calls: 9.90% | 8.10%

Puts: 31.88% | 14.16%

Current vs Prior -6.80% | +49.69%

Prior 7-Day Avg 38.81% | 12.86%

Calls: 36.57% | 14.99%

Puts: 41.05% | 10.74%

Current vs 7-Day Avg -49.83% | +29.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($602.6K) vs puts ($82.5K). Extreme bullish P/C ratio of 0.25 - heavy call buying (2,235 calls vs 568 puts). P/C ratio dropping 75% - 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
09:50	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	14.35	15.10	$14.73	5.1%	--	1.00	48
$97.00	Jul 17	12.40	13.10	$12.75	5.5%	--	1.00	14
$95.00	Jul 24	14.45	15.30	$14.88	5.7%	--	1.00	23
$97.50	Jul 17	11.90	12.60	$12.25	5.7%	--	0.96	22
$99.00	Jul 10	10.25	10.95	$10.60	6.6%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	15.10	15.85	$15.48	4.8%	--	0.97	223
$130.00	Jul 17	19.85	20.85	$20.35	4.9%	--	0.99	23
$130.00	Aug 21	20.60	21.75	$21.18	5.4%	--	0.90	90
$120.00	Jul 17	10.20	11.00	$10.60	7.5%	--	0.93	343
$115.00	Aug 21	8.05	8.80	$8.43	8.9%	4	0.64	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. 88 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%	--	1.00	10
$95.00	Jul 10	13.85	16.30	$15.08	16.2%	1	1.00	6
$99.00	Jul 10	10.25	10.95	$10.60	6.6%	--	1.00	16
$100.00	Jul 10	9.25	10.20	$9.73	9.8%	10	1.00	184
$95.00	Jul 17	14.35	15.10	$14.73	5.1%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	19.85	20.85	$20.35	4.9%	--	0.99	23
$125.00	Jul 17	15.10	15.85	$15.48	4.8%	--	0.97	223
$120.00	Jul 17	10.20	11.00	$10.60	7.5%	--	0.93	343
$130.00	Aug 21	20.60	21.75	$21.18	5.4%	--	0.90	90
$125.00	Aug 21	14.80	17.15	$15.98	14.7%	--	0.85	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	2.81	3.05	$2.93	8.2%	211	0.35	5.1K
$108.00	Jul 31	4.20	4.85	$4.53	14.3%	75	0.59	349
$110.00	Jul 17	2.01	2.55	$2.28	23.7%	66	0.48	2.5K
$115.00	Jul 17	0.61	0.93	$0.77	41.6%	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	0.94	$0.77	44.2%	41	0.21	1.8K
$110.00	Jul 17	2.40	2.78	$2.59	14.7%	36	0.51	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. 59 strikes (avg 63.2%, max 202.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	116.5%	38.6%	202.1%	--	46
$130.00	Jul 10	Aug 21	99.5%	36.8%	170.2%	24	2.1K
$95.00	Jul 10	Aug 21	88.4%	34.1%	159.3%	1	135
$125.00	Jul 10	Aug 21	79.7%	34.3%	132.4%	2	1.1K
$123.00	Jul 10	Jul 24	71.5%	35.1%	103.8%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	116.5%	38.6%	202.1%	--	479
$95.00	Jul 10	Aug 21	88.4%	34.1%	159.3%	4	534
$94.00	Jul 10	Aug 7	93.9%	37.5%	150.5%	--	121
$93.00	Jul 10	Jul 24	99.5%	42.6%	133.8%	--	118
$96.00	Jul 10	Aug 7	82.8%	35.9%	130.8%	--	325

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 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Aug 21	$0.28	$4.72	$0.28	16.86	$125.28
$120.00	$123.00	Jul 24	$0.21	$2.79	$0.21	13.29	$120.21
$120.00	$125.00	Jul 31	$0.41	$4.59	$0.41	11.20	$120.41
$117.00	$119.00	Jul 17	$0.20	$1.80	$0.20	9.00	$117.20
$120.00	$125.00	Aug 7	$0.54	$4.46	$0.54	8.26	$120.54

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	$0.16	$3.84	$0.16	24.00	$98.84
$95.00	$92.50	Aug 21	$0.23	$2.27	$0.23	9.87	$94.77
$102.00	$100.00	Jul 24	$0.20	$1.80	$0.20	9.00	$101.80
$100.00	$99.00	Jul 31	$0.11	$0.89	$0.11	8.09	$99.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 40.67, avg 2.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$100.00	Jul 31	$3.80	$3.80	$0.20	19.00	$99.80
$95.00	$100.00	Jul 24	$4.73	$4.73	$0.27	17.52	$99.73
$90.00	$95.00	Jul 10	$4.72	$4.72	$0.28	16.86	$94.72
$90.00	$95.00	Aug 21	$4.58	$4.58	$0.42	10.90	$94.58
$103.00	$104.00	Jul 17	$0.90	$0.90	$0.10	9.00	$103.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$4.88	$4.88	$0.12	40.67	$120.12
$130.00	$125.00	Jul 17	$4.87	$4.87	$0.13	37.46	$125.13
$120.00	$115.00	Jul 17	$4.52	$4.52	$0.48	9.42	$115.48
$125.00	$120.00	Aug 21	$4.30	$4.30	$0.70	6.14	$120.70
$117.00	$115.00	Jul 24	$1.62	$1.62	$0.38	4.26	$115.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.55, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.05	79.7%	43.9%
$122.00	Jul 10	Jul 17	$0.07	68.0%	39.4%
$121.00	Jul 10	Jul 17	$0.09	63.7%	38.1%
$100.00	Jul 10	Jul 17	$0.12	60.7%	38.4%
$120.00	Jul 10	Jul 17	$0.14	60.9%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Jul 10	Jul 17	$0.06	77.2%	43.3%
$98.00	Jul 10	Jul 17	$0.07	72.8%	41.3%
$93.00	Jul 10	Jul 24	$0.08	99.5%	42.6%
$99.00	Jul 10	Jul 17	$0.10	68.2%	40.2%
$100.00	Jul 10	Jul 17	$0.14	60.7%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.64% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 10	$1.31	$1.59	$2.90	$107.10	$112.90	2.64%
$109.00	Jul 10	$1.80	$1.11	$2.91	$106.09	$111.91	2.65%
$111.00	Jul 10	$0.90	$2.10	$3.00	$108.00	$114.00	2.73%
$108.00	Jul 10	$2.49	$0.71	$3.20	$104.80	$111.20	2.92%
$112.00	Jul 10	$0.55	$3.01	$3.56	$108.44	$115.56	3.24%
$107.00	Jul 10	$3.18	$0.51	$3.69	$103.31	$110.69	3.36%
$113.00	Jul 10	$0.36	$3.80	$4.16	$108.84	$117.16	3.79%
$106.00	Jul 10	$3.93	$0.34	$4.27	$101.73	$110.27	3.89%
$110.00	Jul 17	$2.28	$2.59	$4.87	$105.13	$114.87	4.44%
$111.00	Jul 17	$1.79	$3.10	$4.89	$106.11	$115.89	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.41% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Jul 10	$0.24	$0.21	$0.45	$104.55	$114.45
$113.00	$105.00	Jul 10	$0.36	$0.21	$0.57	$104.43	$113.57
$114.00	$106.00	Jul 10	$0.24	$0.34	$0.58	$105.42	$114.58
$113.00	$106.00	Jul 10	$0.36	$0.34	$0.70	$105.30	$113.70
$114.00	$107.00	Jul 10	$0.24	$0.51	$0.75	$106.25	$114.75
$112.00	$105.00	Jul 10	$0.55	$0.21	$0.76	$104.24	$112.76
$113.00	$107.00	Jul 10	$0.36	$0.51	$0.87	$106.13	$113.87
$112.00	$106.00	Jul 10	$0.55	$0.34	$0.89	$105.11	$112.89
$114.00	$108.00	Jul 10	$0.24	$0.71	$0.95	$107.05	$114.95
$112.00	$107.00	Jul 10	$0.55	$0.51	$1.06	$105.94	$113.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 22.81, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/98	100/105	Aug 21	$4.79	$0.21	22.81	$92.71	$104.79
92/95	100/105	Aug 21	$4.60	$0.40	11.50	$90.40	$104.60
90/94	96/100	Aug 7	$3.63	$0.37	9.81	$90.37	$99.63
101/102	107/108	Jul 31	$0.90	$0.10	9.00	$101.10	$107.90
99/100	103/104	Jul 31	$0.89	$0.11	8.09	$99.11	$103.89
92/95	98/100	Aug 21	$2.21	$0.29	7.62	$92.79	$99.71
103/104	107/108	Jul 31	$0.88	$0.12	7.33	$103.12	$107.88
107/108	110/111	Aug 7	$0.88	$0.12	7.33	$107.12	$110.88
98/99	106/107	Jul 31	$0.87	$0.13	6.69	$98.13	$106.87
104/105	106/107	Jul 31	$0.87	$0.13	6.69	$104.13	$106.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$113.00	$114.00	$115.00	Jul 10	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 10	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 17	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 31	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 10	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Aug 7	$0.07	$0.93	13.29
$115.00	$120.00	$125.00	Jul 17	$0.36	$4.64	12.89
$90.00	$92.50	$95.00	Aug 21	$0.19	$2.31	12.16
$92.50	$95.00	$97.50	Aug 21	$0.19	$2.31	12.16
$104.00	$105.00	$106.00	Jul 10	$0.08	$0.92	11.50

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 $-0.07, 121 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	-$0.21	$4.79
$115.00	$120.00	1:2	Aug 21	-$0.33	$4.67

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	-$1.84	$4.16
$114.00	$109.00	1:2	Aug 7	-$0.93	$4.07
$99.00	$95.00	1:2	Jul 24	$0.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.96%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 21	$4.35	0.50	0.2%	3.96%	4.21%	2	974
$110.00	Aug 7	$4.15	0.51	0.2%	3.78%	4.03%	--	34
$110.00	Aug 14	$3.90	0.51	0.2%	3.55%	3.80%	--	10
$111.00	Aug 7	$3.65	0.48	1.2%	3.33%	4.48%	--	31
$110.00	Jul 31	$3.15	0.50	0.2%	2.87%	3.12%	5	197
$112.00	Aug 7	$2.95	0.44	2.1%	2.69%	4.76%	2	53
$115.00	Aug 21	$2.81	0.35	4.8%	2.56%	7.36%	211	5.1K
$111.00	Jul 31	$2.71	0.46	1.2%	2.47%	3.63%	--	78
$113.00	Aug 7	$2.67	0.41	3.0%	2.43%	5.41%	--	150
$113.00	Aug 14	$2.67	0.41	3.0%	2.43%	5.41%	--	31

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 2,235

Total Puts 568

Put/Call Ratio 0.25

Net Difference 1,667

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