COP - Options Database

COP

CONOCOPHILLIPS

$109.95 +1.39%

(7/8 09:56) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:05 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 18,906

Calls: 15,065 (80%)

Puts: 3,841 (20%)

Prior (07/07) 20,450

Calls: 17,693 (87%)

Puts: 2,757 (13%)

Current vs Prior -7.55%

Calls: -14.85% (Calls)

Puts: +39.32% (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 +76.14%

Calls: +89.12%

Puts: +38.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $5.11M

Calls: $4.16M (81%)

Puts: $952.3K (19%)

Prior (07/07) $7.88M

Calls: $6.93M (88%)

Puts: $945.2K (12%)

Current vs Prior -35.11%

Calls: -40.00%

Puts: +0.74%

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 +37.47%

Calls: +55.13%

Puts: -8.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.26

Prior (07/07) 0.16

Current vs Prior +63.62%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -39.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 308,344

Calls: 184,437 (60%)

Puts: 123,907 (40%)

Prior (07/07) 300,304

Calls: 177,267 (59%)

Puts: 123,037 (41%)

Current vs Prior +2.68%

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 2.80% | 4.63%4.63% | 11.82%

Prior 3.06% | 4.73%4.73% | 11.56%

Current vs Prior -8.39% | -2.04%-2.04% | +2.24%

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

Current vs 7-Day Avg +17.09% | +5.04%-3.07% | +0.86%

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

Current vs 7-Day Eod -8.39% | -2.04%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 6.20%

Calls: 10.99% | 5.28%

Puts: 15.87% | 7.11%

Prior 20.89% | 11.13%

Calls: 9.90% | 8.10%

Puts: 31.88% | 14.16%

Current vs Prior -35.71% | -44.29%

Prior 7-Day Avg 38.81% | 12.86%

Calls: 36.57% | 14.99%

Puts: 41.05% | 10.74%

Current vs 7-Day Avg -65.39% | -51.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.16M) vs puts ($952.3K). Volume explosion - 76% above 7-day average (18,906 vs avg 10,733). Extreme bullish P/C ratio of 0.26 - heavy call buying (15,065 calls vs 3,841 puts). P/C ratio rising 64% - increased hedging/bearish 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 91 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 7	4.30	4.45	$4.38	3.4%	2	0.52	34
$97.00	Jul 17	12.90	13.35	$13.13	3.4%	--	0.97	14
$97.50	Jul 17	12.40	12.85	$12.63	3.6%	--	0.97	22
$95.00	Jul 17	14.80	15.35	$15.08	3.6%	--	0.97	48
$115.00	Aug 21	2.89	3.00	$2.95	3.7%	2.2K	0.36	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	19.80	20.30	$20.05	2.5%	--	1.00	23
$115.00	Aug 21	8.00	8.25	$8.13	3.1%	17	0.64	1.8K
$125.00	Jul 17	14.80	15.30	$15.05	3.3%	--	1.00	223
$110.00	Aug 21	4.95	5.15	$5.05	4.0%	34	0.49	1.6K
$120.00	Jul 17	10.00	10.45	$10.23	4.4%	--	0.92	343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.50)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 10	0.46	0.54	$0.50	16.0%	220	0.27	320
$111.00	Jul 10	0.74	0.87	$0.81	16.0%	119	0.38	170
$117.00	Jul 24	0.75	0.89	$0.82	17.1%	19	0.20	679
$114.00	Jul 17	0.80	0.94	$0.87	16.1%	9	0.26	59

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.57	0.65	$0.61	13.1%	278	0.19	1.8K
$106.00	Jul 17	0.75	0.86	$0.81	13.6%	24	0.23	118
$104.00	Jul 24	0.77	0.91	$0.84	16.7%	1	0.20	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	18.55	21.95	$20.25	16.8%	--	0.99	10
$91.00	Jul 10	17.35	21.00	$19.18	19.0%	1	0.99	1
$92.00	Jul 10	16.65	19.90	$18.27	17.8%	1	0.98	1
$95.00	Jul 10	13.70	16.20	$14.95	16.7%	6	0.98	6
$99.00	Jul 10	10.70	11.20	$10.95	4.6%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	14.80	15.30	$15.05	3.3%	--	1.00	223
$130.00	Jul 17	19.80	20.30	$20.05	2.5%	--	1.00	23
$120.00	Jul 17	10.00	10.45	$10.23	4.4%	--	0.92	343
$130.00	Aug 21	19.35	21.85	$20.60	12.1%	--	0.90	90
$125.00	Aug 21	14.75	17.05	$15.90	14.5%	--	0.85	353

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 15.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	2.89	3.00	$2.95	3.7%	2.2K	0.36	5.1K
$110.00	Jul 17	2.23	2.38	$2.30	6.5%	1.7K	0.51	2.5K
$125.00	Aug 21	0.77	1.09	$0.93	34.4%	1.4K	0.14	1.1K
$106.00	Jul 10	3.95	4.40	$4.18	10.8%	920	0.88	1.2K
$115.00	Jul 17	0.60	0.74	$0.67	20.9%	760	0.21	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	2.80	2.93	$2.87	4.5%	382	0.33	3.6K
$110.00	Jul 17	2.17	2.33	$2.25	7.1%	309	0.49	2.9K
$105.00	Jul 17	0.57	0.65	$0.61	13.1%	278	0.19	1.8K
$106.00	Jul 10	0.16	0.24	$0.20	40.0%	232	0.12	108
$110.00	Jul 10	1.16	1.36	$1.26	15.9%	231	0.50	82

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 69.1%, max 254.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	123.8%	35.0%	254.3%	--	46
$130.00	Jul 10	Aug 21	103.2%	35.7%	189.1%	51	2.1K
$95.00	Jul 10	Aug 21	94.3%	34.9%	170.1%	6	135
$125.00	Jul 10	Aug 21	82.4%	34.3%	140.5%	1.4K	1.1K
$123.00	Jul 10	Jul 24	73.7%	34.1%	116.3%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	123.8%	35.0%	254.2%	2	479
$92.00	Jul 10	Aug 14	111.9%	36.9%	202.9%	18	79
$94.00	Jul 10	Aug 14	100.1%	35.6%	181.1%	59	81
$95.00	Jul 10	Aug 21	94.3%	34.9%	170.1%	12	534
$96.00	Jul 10	Aug 7	88.5%	35.7%	147.8%	--	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 39.00, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$123.00	Jul 24	$0.11	$1.89	$0.11	17.18	$121.11
$125.00	$130.00	Aug 21	$0.37	$4.63	$0.37	12.51	$125.37
$120.00	$125.00	Jul 31	$0.42	$4.58	$0.42	10.90	$120.42
$121.00	$125.00	Aug 7	$0.36	$3.64	$0.36	10.11	$121.36
$125.00	$130.00	Aug 7	$0.45	$4.55	$0.45	10.11	$125.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$90.00	Aug 7	$0.10	$3.90	$0.10	39.00	$93.90
$99.00	$95.00	Jul 24	$0.14	$3.86	$0.14	27.57	$98.86
$94.00	$92.00	Aug 14	$0.11	$1.89	$0.11	17.18	$93.89
$95.00	$92.50	Aug 21	$0.21	$2.29	$0.21	10.90	$94.79
$98.00	$94.00	Aug 14	$0.37	$3.63	$0.37	9.81	$97.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 26.78, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 24	$4.77	$4.77	$0.23	20.74	$99.77
$93.00	$95.00	Jul 31	$1.90	$1.90	$0.10	19.00	$94.90
$96.00	$100.00	Jul 31	$3.70	$3.70	$0.30	12.33	$99.70
$95.00	$97.50	Aug 21	$2.21	$2.21	$0.29	7.62	$97.21
$100.00	$103.00	Jul 24	$2.65	$2.65	$0.35	7.57	$102.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$4.82	$4.82	$0.18	26.78	$120.18
$130.00	$125.00	Aug 21	$4.70	$4.70	$0.30	15.67	$125.30
$120.00	$115.00	Jul 17	$4.55	$4.55	$0.45	10.11	$115.45
$120.00	$115.00	Aug 21	$4.15	$4.15	$0.85	4.88	$115.85
$117.00	$115.00	Jul 24	$1.60	$1.60	$0.40	4.00	$115.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.53, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 10	Jul 17	$0.08	69.0%	38.6%
$121.00	Jul 10	Jul 17	$0.12	65.4%	39.0%
$95.00	Jul 10	Jul 17	$0.13	94.3%	48.2%
$120.00	Jul 10	Jul 17	$0.13	60.7%	36.8%
$123.00	Jul 10	Jul 24	$0.15	73.7%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 10	Jul 17	$0.06	76.8%	41.4%
$93.00	Jul 10	Jul 24	$0.07	106.0%	43.0%
$99.00	Jul 10	Jul 17	$0.08	72.1%	40.3%
$100.00	Jul 10	Jul 17	$0.14	66.3%	40.2%
$94.00	Jul 10	Jul 31	$0.15	100.1%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.30% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 10	$1.27	$1.26	$2.53	$107.47	$112.53	2.30%
$111.00	Jul 10	$0.81	$1.83	$2.64	$108.36	$113.64	2.40%
$109.00	Jul 10	$1.82	$0.83	$2.65	$106.35	$111.65	2.41%
$112.00	Jul 10	$0.50	$2.54	$3.04	$108.96	$115.04	2.76%
$108.00	Jul 10	$2.58	$0.53	$3.11	$104.89	$111.11	2.83%
$107.00	Jul 10	$3.30	$0.33	$3.63	$103.37	$110.63	3.30%
$113.00	Jul 10	$0.32	$3.33	$3.65	$109.35	$116.65	3.32%
$106.00	Jul 10	$4.18	$0.20	$4.38	$101.62	$110.38	3.98%
$110.00	Jul 17	$2.30	$2.25	$4.55	$105.45	$114.55	4.14%
$109.00	Jul 17	$2.84	$1.78	$4.62	$104.38	$113.62	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.31% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Jul 10	$0.14	$0.20	$0.34	$105.66	$115.34
$114.00	$106.00	Jul 10	$0.19	$0.20	$0.39	$105.61	$114.39
$115.00	$107.00	Jul 10	$0.14	$0.33	$0.47	$106.53	$115.47
$113.00	$106.00	Jul 10	$0.32	$0.20	$0.52	$105.48	$113.52
$114.00	$107.00	Jul 10	$0.19	$0.33	$0.52	$106.48	$114.52
$113.00	$107.00	Jul 10	$0.32	$0.33	$0.65	$106.35	$113.65
$115.00	$108.00	Jul 10	$0.14	$0.53	$0.67	$107.33	$115.67
$112.00	$106.00	Jul 10	$0.50	$0.20	$0.70	$105.30	$112.70
$114.00	$108.00	Jul 10	$0.19	$0.53	$0.72	$107.28	$114.72
$112.00	$107.00	Jul 10	$0.50	$0.33	$0.83	$106.17	$112.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 19.83, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/92	98/100	Aug 21	$2.38	$0.12	19.83	$90.12	$99.88
92/95	98/100	Aug 21	$2.33	$0.17	13.71	$92.67	$99.83
98/99	100/102	Jul 31	$1.85	$0.15	12.33	$97.15	$101.85
98/99	100/103	Aug 7	$2.74	$0.26	10.54	$96.26	$102.74
90/94	96/100	Aug 7	$3.62	$0.38	9.53	$90.38	$99.62
115/120	125/130	Aug 21	$4.52	$0.48	9.42	$115.48	$129.52
107/108	109/110	Aug 7	$0.90	$0.10	9.00	$107.10	$109.90
107/108	114/115	Aug 14	$0.90	$0.10	9.00	$107.10	$114.90
110/111	112/113	Aug 14	$0.89	$0.11	8.09	$110.11	$112.89
111/114	117/120	Aug 14	$2.66	$0.34	7.82	$111.34	$119.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$121.00	$123.00	$125.00	Jul 24	$0.07	$1.93	27.57
$95.00	$97.50	$100.00	Aug 21	$0.09	$2.41	26.78
$102.00	$103.00	$104.00	Jul 10	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 10	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 17	$0.18	$4.82	26.78
$97.00	$98.00	$99.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00
$92.50	$95.00	$97.50	Aug 21	$0.13	$2.37	18.23
$115.00	$120.00	$125.00	Jul 17	$0.27	$4.73	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.01, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 17	-$0.01	$4.99
$125.00	$130.00	1:2	Jul 24	-$0.08	$4.92
$125.00	$130.00	1:2	Aug 21	-$0.19	$4.81
$120.00	$125.00	1:2	Aug 21	-$0.21	$4.79
$115.00	$120.00	1:2	Aug 21	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.07	$4.93
$110.00	$105.00	1:2	Aug 21	-$0.69	$4.31
$120.00	$114.00	1:2	Aug 7	-$1.97	$4.03
$99.00	$95.00	1:2	Jul 24	$0.00	$4.00
$98.00	$94.00	1:2	Aug 14	-$0.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.46%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 21	$4.90	0.51	0.1%	4.46%	4.50%	154	974
$110.00	Aug 7	$4.30	0.52	0.1%	3.91%	3.96%	2	34
$110.00	Aug 14	$4.15	0.51	0.1%	3.77%	3.82%	--	10
$111.00	Aug 7	$3.80	0.48	0.9%	3.46%	4.41%	5	31
$111.00	Aug 14	$3.80	0.48	0.9%	3.46%	4.41%	1	--
$110.00	Jul 31	$3.50	0.52	0.1%	3.18%	3.23%	25	197
$112.00	Aug 7	$3.35	0.45	1.9%	3.05%	4.91%	7	53
$112.00	Aug 14	$3.35	0.45	1.9%	3.05%	4.91%	2	--
$111.00	Jul 31	$3.00	0.47	0.9%	2.73%	3.68%	21	78
$113.00	Aug 7	$3.00	0.41	2.8%	2.73%	5.50%	100	150

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 15,065

Total Puts 3,841

Put/Call Ratio 0.26

Net Difference 11,224

Prior's Put/Call Breakdown

Total Calls 17,693

Total Puts 2,757

Put/Call Ratio 0.16

Net Difference 14,936

Prior 7-Day Put/Call Summary

Total Calls 55,760

Total Puts 19,376

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