COP - Options Database

COP

CONOCOPHILLIPS

$108.13 +0.10%

(7/9 18:01) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:01)

◀ 7/10 15:05 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 8,678

Calls: 6,327 (73%)

Puts: 2,351 (27%)

Prior (07/08) 18,906

Calls: 15,065 (80%)

Puts: 3,841 (20%)

Current vs Prior -54.10%

Calls: -58.00% (Calls)

Puts: -38.79% (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 -19.15%

Calls: -20.57%

Puts: -15.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $2.11M

Calls: $1.82M (87%)

Puts: $281.2K (13%)

Prior (07/08) $5.11M

Calls: $4.16M (81%)

Puts: $952.3K (19%)

Current vs Prior -58.83%

Calls: -56.16%

Puts: -70.47%

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 -43.40%

Calls: -31.99%

Puts: -72.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.37

Prior (07/08) 0.26

Current vs Prior +45.74%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -12.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 315,370

Calls: 189,242 (60%)

Puts: 126,128 (40%)

Prior (07/08) 308,344

Calls: 184,437 (60%)

Puts: 123,907 (40%)

Current vs Prior +2.28%

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 +6.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.98% | 3.63%3.63% | 11.31%

Prior 3.06% | 4.73%4.73% | 11.56%

Current vs Prior -67.94% | -23.29%-23.29% | -2.19%

Prior 7-Day Avg 2.39% | 4.41%4.84% | 11.74%

Current vs 7-Day Avg -59.03% | -17.75%-25.03% | -3.64%

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

Current vs 7-Day Eod -67.94% | -23.29%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.88% | 4.81%

Calls: 70.00% | 4.47%

Puts: 51.76% | 5.16%

Prior 20.89% | 11.13%

Calls: 9.90% | 8.10%

Puts: 31.88% | 14.16%

Current vs Prior +191.43% | -56.78%

Prior 7-Day Avg 38.81% | 12.86%

Calls: 36.57% | 14.99%

Puts: 41.05% | 10.74%

Current vs 7-Day Avg +56.87% | -62.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.82M) vs puts ($281.2K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (6,327 calls vs 2,351 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 NEUTRAL

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 73 of results (avg 7.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	13.05	13.55	$13.30	3.8%	2	1.00	48
$94.00	Jul 24	14.10	14.70	$14.40	4.2%	1	0.97	--
$93.00	Jul 31	15.15	15.80	$15.48	4.2%	--	0.94	45
$95.00	Jul 24	13.15	13.75	$13.45	4.5%	--	0.97	23
$108.00	Jul 17	1.75	1.83	$1.79	4.5%	73	0.52	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	6.90	7.05	$6.98	2.1%	14	0.92	1.8K
$125.00	Jul 17	16.50	17.05	$16.77	3.3%	--	0.98	223
$110.00	Aug 21	5.65	5.85	$5.75	3.5%	160	0.56	1.6K
$108.00	Jul 17	1.55	1.61	$1.58	3.8%	84	0.48	68
$120.00	Jul 17	11.50	12.05	$11.78	4.7%	--	0.98	343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.48)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 17	0.44	0.51	$0.48	14.6%	26	0.20	514
$125.00	Aug 21	0.55	0.64	$0.60	15.0%	35	0.10	2.3K
$110.00	Jul 17	0.94	1.00	$0.97	6.2%	1.3K	0.34	2.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.49	0.59	$0.54	18.5%	58	0.22	2.1K
$95.00	Aug 21	0.70	0.80	$0.75	13.3%	1	0.12	399
$106.00	Jul 17	0.74	0.83	$0.78	11.5%	54	0.29	135

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	17.15	18.70	$17.92	8.6%	11	1.00	10
$91.00	Jul 10	16.20	18.25	$17.23	11.9%	2	1.00	2
$92.00	Jul 10	15.40	17.10	$16.25	10.5%	5	1.00	1
$93.00	Jul 10	14.45	16.20	$15.33	11.4%	3	1.00	2
$94.00	Jul 10	13.45	15.20	$14.33	12.2%	3	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 10	3.55	4.00	$3.78	11.9%	2	0.99	37
$110.00	Jul 10	1.58	2.01	$1.80	23.9%	13	0.98	290
$113.00	Jul 10	4.55	5.05	$4.80	10.4%	--	0.98	15
$122.00	Jul 10	12.50	14.65	$13.58	15.8%	1	0.98	--
$120.00	Jul 17	11.50	12.05	$11.78	4.7%	--	0.98	343

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 6.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.94	1.00	$0.97	6.2%	1.3K	0.34	2.0K
$108.00	Jul 10	0.20	0.34	$0.27	51.9%	503	0.62	753
$115.00	Aug 21	2.01	2.18	$2.09	8.1%	311	0.29	4.8K
$113.00	Jul 17	0.31	0.47	$0.39	41.0%	244	0.16	479
$114.00	Jul 24	0.55	0.71	$0.63	25.4%	194	0.19	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 10	0.03	0.23	$0.13	153.8%	1.0K	0.39	106
$110.00	Aug 21	5.65	5.85	$5.75	3.5%	160	0.56	1.6K
$109.00	Jul 10	0.57	1.01	$0.79	55.7%	108	0.91	57
$108.00	Jul 17	1.55	1.61	$1.58	3.8%	84	0.48	68
$110.00	Jul 17	2.61	2.87	$2.74	9.5%	71	0.66	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 768.1%, max 1878.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	728.2%	36.8%	1878.5%	11	46
$125.00	Jul 10	Aug 21	580.9%	33.9%	1614.4%	35	2.3K
$93.00	Jul 10	Jul 31	613.6%	36.4%	1585.6%	3	47
$95.00	Jul 10	Aug 21	537.8%	32.8%	1539.4%	7	139
$123.00	Jul 10	Jul 24	524.5%	34.0%	1441.7%	--	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	728.2%	36.8%	1878.5%	--	469
$92.00	Jul 10	Jul 31	651.6%	37.8%	1622.9%	42	71
$93.00	Jul 10	Jul 31	613.6%	36.4%	1585.6%	22	73
$95.00	Jul 10	Aug 21	537.8%	32.8%	1539.4%	1	536
$96.00	Jul 10	Aug 7	500.1%	32.7%	1428.4%	--	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 35.36, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 31	$0.19	$4.81	$0.19	25.32	$120.19
$120.00	$125.00	Aug 21	$0.54	$4.46	$0.54	8.26	$120.54
$121.00	$125.00	Aug 7	$0.47	$3.53	$0.47	7.51	$121.47
$115.00	$116.00	Aug 7	$0.14	$0.86	$0.14	6.14	$115.14
$113.00	$114.00	Jul 17	$0.15	$0.85	$0.15	5.67	$113.15

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
$95.00	$92.50	Aug 21	$0.23	$2.27	$0.23	9.87	$94.77
$103.00	$102.00	Jul 17	$0.11	$0.89	$0.11	8.09	$102.89
$102.00	$100.00	Jul 24	$0.22	$1.78	$0.22	8.09	$101.78
$97.50	$95.00	Aug 21	$0.34	$2.16	$0.34	6.35	$97.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 31.00, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$100.00	Jul 24	$2.85	$2.85	$0.15	19.00	$99.85
$96.00	$102.00	Jul 31	$5.37	$5.37	$0.63	8.52	$101.37
$96.00	$100.00	Aug 7	$3.55	$3.55	$0.45	7.89	$99.55
$103.00	$104.00	Jul 17	$0.88	$0.88	$0.12	7.33	$103.88
$101.00	$103.00	Jul 24	$1.73	$1.73	$0.27	6.41	$102.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$121.00	$113.00	Jul 10	$7.75	$7.75	$0.25	31.00	$113.25
$120.00	$115.00	Jul 17	$4.80	$4.80	$0.20	24.00	$115.20
$115.00	$112.00	Jul 17	$2.76	$2.76	$0.24	11.50	$112.24
$117.00	$115.00	Jul 24	$1.78	$1.78	$0.22	8.09	$115.22
$114.00	$113.00	Jul 24	$0.87	$0.87	$0.13	6.69	$113.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.54, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 10	Jul 24	$0.07	483.2%	38.7%
$119.00	Jul 10	Jul 17	$0.07	314.6%	37.3%
$117.00	Jul 10	Jul 17	$0.08	346.9%	34.9%
$101.00	Jul 10	Jul 17	$0.12	234.9%	31.7%
$116.00	Jul 10	Jul 17	$0.12	315.4%	34.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 10	Jul 24	$0.09	483.2%	38.7%
$101.00	Jul 10	Jul 17	$0.11	234.9%	31.7%
$102.00	Jul 10	Jul 17	$0.12	273.8%	30.0%
$96.00	Jul 10	Jul 31	$0.18	500.1%	32.4%
$115.00	Jul 17	Jul 24	$0.22	31.6%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 0.37% of stock, avg 8.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Jul 10	$0.27	$0.13	$0.40	$107.60	$108.40	0.37%
$109.00	Jul 10	$0.03	$0.79	$0.82	$108.18	$109.82	0.76%
$107.00	Jul 10	$1.23	$0.05	$1.28	$105.72	$108.28	1.18%
$110.00	Jul 10	$0.01	$1.80	$1.81	$108.19	$111.81	1.67%
$106.00	Jul 10	$2.23	$0.02	$2.25	$103.75	$108.25	2.08%
$111.00	Jul 10	$0.04	$2.81	$2.85	$108.15	$113.85	2.64%
$105.00	Jul 10	$3.22	$0.04	$3.26	$101.74	$108.26	3.01%
$108.00	Jul 17	$1.79	$1.58	$3.37	$104.63	$111.37	3.12%
$109.00	Jul 17	$1.33	$2.13	$3.46	$105.54	$112.46	3.20%
$107.00	Jul 17	$2.36	$1.14	$3.50	$103.50	$110.50	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.07% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$107.00	Jul 10	$0.03	$0.05	$0.08	$106.92	$109.08
$111.00	$107.00	Jul 10	$0.04	$0.05	$0.09	$106.91	$111.09
$109.00	$108.00	Jul 10	$0.03	$0.13	$0.16	$107.84	$109.16
$111.00	$108.00	Jul 10	$0.04	$0.13	$0.17	$107.83	$111.17
$113.00	$104.00	Jul 17	$0.39	$0.37	$0.76	$103.24	$113.76
$112.00	$104.00	Jul 17	$0.48	$0.37	$0.85	$103.15	$112.85
$113.00	$105.00	Jul 17	$0.39	$0.54	$0.93	$104.07	$113.93
$112.00	$105.00	Jul 17	$0.48	$0.54	$1.02	$103.98	$113.02
$111.00	$104.00	Jul 17	$0.68	$0.37	$1.05	$102.95	$112.05
$113.00	$106.00	Jul 17	$0.39	$0.78	$1.17	$104.83	$114.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 10.76, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/94	96/100	Aug 7	$3.66	$0.34	10.76	$90.34	$99.66
97/98	100/103	Aug 7	$2.69	$0.31	8.68	$95.31	$102.69
105/106	108/109	Jul 31	$0.89	$0.11	8.09	$105.11	$108.89
97/98	103/104	Aug 7	$0.89	$0.11	8.09	$97.11	$103.89
105/106	107/108	Jul 24	$0.88	$0.12	7.33	$105.12	$107.88
105/106	107/108	Jul 31	$0.88	$0.12	7.33	$105.12	$107.88
107/108	109/110	Aug 7	$0.88	$0.12	7.33	$107.12	$109.88
110/111	112/113	Aug 14	$0.85	$0.15	5.67	$110.15	$112.85
102/103	105/106	Jul 17	$0.84	$0.16	5.25	$102.16	$105.84
104/105	108/109	Jul 31	$0.84	$0.16	5.25	$104.16	$108.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Jul 10	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 24	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 10	$0.06	$0.94	15.67
$109.00	$110.00	$111.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.14	$4.86	34.71
$115.00	$120.00	$125.00	Jul 17	$0.19	$4.81	25.32
$92.50	$95.00	$97.50	Aug 21	$0.11	$2.39	21.73
$102.00	$103.00	$104.00	Jul 10	$0.05	$0.95	19.00
$90.00	$92.50	$95.00	Aug 21	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.06, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Aug 21	-$0.06	$4.94
$115.00	$120.00	1:2	Aug 21	-$0.19	$4.81
$110.00	$115.00	1:2	Aug 21	-$0.43	$4.57
$96.00	$102.00	1:2	Jul 31	-$1.91	$4.09
$105.00	$110.00	1:2	Aug 21	-$1.02	$3.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$108.00	1:2	Aug 7	-$0.42	$4.58
$110.00	$105.00	1:2	Aug 21	-$0.65	$4.35
$94.00	$90.00	1:2	Aug 7	-$0.10	$3.90
$120.00	$114.00	1:2	Aug 7	-$2.11	$3.89
$98.00	$95.00	1:2	Jul 24	-$0.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.38%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 21	$3.65	0.44	1.7%	3.38%	5.10%	141	1.0K
$109.00	Aug 14	$3.35	0.49	0.8%	3.10%	3.90%	1	33
$109.00	Aug 7	$3.30	0.48	0.8%	3.05%	3.86%	6	5
$110.00	Aug 7	$3.00	0.44	1.7%	2.77%	4.50%	10	36
$110.00	Aug 14	$3.00	0.45	1.7%	2.77%	4.50%	1	13
$109.00	Jul 31	$2.65	0.47	0.8%	2.45%	3.26%	17	231
$111.00	Aug 7	$2.64	0.41	2.6%	2.44%	5.10%	5	34
$112.00	Aug 7	$2.30	0.37	3.6%	2.13%	5.71%	1	53
$110.00	Jul 31	$2.22	0.42	1.7%	2.05%	3.78%	16	217
$112.00	Aug 14	$2.17	0.38	3.6%	2.01%	5.59%	1	1

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 6,327

Total Puts 2,351

Put/Call Ratio 0.37

Net Difference 3,976

Prior's Put/Call Breakdown

Total Calls 15,065

Total Puts 3,841

Put/Call Ratio 0.26

Net Difference 11,224

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