COP - Options Database

COP

CONOCOPHILLIPS

$111.29 -1.39%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:03)

◀ 7/14 15:07 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 7,269

Calls: 4,253 (59%)

Puts: 3,016 (41%)

Prior (07/13) 12,270

Calls: 9,053 (74%)

Puts: 3,217 (26%)

Current vs Prior -40.76%

Calls: -53.02% (Calls)

Puts: -6.25% (Puts)

Prior 7-Day Total 82,636

Calls: 61,719 (75%)

Puts: 20,917 (25%)

Prior 7-Day Average 11,805

Calls: 8,817 (75%)

Puts: 2,988 (25%)

Current vs Prior 7-Day Avg -38.43%

Calls: -51.76%

Puts: +0.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $1.97M

Calls: $1.39M (71%)

Puts: $575.4K (29%)

Prior (07/13) $3.69M

Calls: $3.19M (86%)

Puts: $505.1K (14%)

Current vs Prior -46.69%

Calls: -56.30%

Puts: +13.91%

Prior 7-Day Total $26.23M

Calls: $19.31M (74%)

Puts: $6.92M (26%)

Prior 7-Day Average $3.75M

Calls: $2.76M (74%)

Puts: $988.0K (26%)

Current vs Prior 7-Day Avg -47.49%

Calls: -49.54%

Puts: -41.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.71

Prior (07/13) 0.36

Current vs Prior +99.56%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +68.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 308,031

Calls: 184,612 (60%)

Puts: 123,419 (40%)

Prior (07/13) 306,022

Calls: 183,412 (60%)

Puts: 122,610 (40%)

Current vs Prior +0.66%

Prior 7-Day Total 2,104,154

Calls: 1,254,485 (60%)

Puts: 849,669 (40%)

Prior 7-Day Average 300,593

Calls: 179,212 (60%)

Puts: 121,381 (40%)

Current vs Prior 7-Day Avg +2.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.07% | 4.69%3.07% | 11.11%

Prior 0.98% | 3.63%3.63% | 11.31%

Current vs Prior +213.48% | +29.38%-15.23% | -1.81%

Prior 7-Day Avg 2.26% | 4.36%4.19% | 11.55%

Current vs 7-Day Avg +36.16% | +7.67%-26.71% | -3.85%

Prior 7-Day Eod 0.98% | 3.63%3.56% | 11.22%

Current vs 7-Day Eod +213.48% | +29.38%-13.73% | -1.00%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.48% | 11.81%

Calls: 7.41% | 8.59%

Puts: 15.56% | 15.04%

Prior 60.88% | 4.81%

Calls: 70.00% | 4.47%

Puts: 51.76% | 5.16%

Current vs Prior -81.14% | +145.53%

Prior 7-Day Avg 31.21% | 8.47%

Calls: 29.79% | 7.72%

Puts: 32.63% | 9.21%

Current vs 7-Day Avg -63.22% | +39.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.39M). Below-average activity with volume down 41% vs prior. P/C ratio rising 100% - increased hedging/bearish positioning. Call-heavy open interest (184,612 calls vs 123,419 puts) suggests bullish 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 NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	3.05	3.15	$3.10	3.2%	531	0.39	4.7K
$97.00	Jul 17	14.00	14.55	$14.28	3.9%	--	0.98	16
$97.50	Jul 17	13.50	14.05	$13.78	4.0%	--	0.99	22
$95.00	Jul 31	16.15	16.85	$16.50	4.2%	--	1.00	111
$95.00	Jul 17	15.85	16.55	$16.20	4.3%	--	0.98	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	18.50	19.05	$18.77	2.9%	--	1.00	23
$115.00	Aug 21	6.90	7.15	$7.03	3.6%	26	0.61	1.8K
$125.00	Jul 17	13.50	14.05	$13.78	4.0%	--	1.00	223
$110.00	Aug 21	4.05	4.25	$4.15	4.8%	145	0.45	1.7K
$113.00	Aug 7	4.45	4.70	$4.58	5.5%	--	0.55	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	0.83	0.97	$0.90	15.6%	106	0.14	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	0.39	0.43	$0.41	9.8%	3	0.07	432
$110.00	Jul 17	0.84	0.95	$0.90	12.2%	107	0.35	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 31	18.10	18.90	$18.50	4.3%	--	1.00	45
$95.00	Jul 31	16.15	16.85	$16.50	4.2%	--	1.00	111
$96.00	Jul 31	15.20	15.95	$15.58	4.8%	--	1.00	111
$90.00	Aug 21	20.75	22.30	$21.53	7.2%	1	1.00	36
$90.00	Jul 17	20.00	22.20	$21.10	10.4%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	13.50	14.05	$13.78	4.0%	--	1.00	223
$130.00	Jul 17	18.50	19.05	$18.77	2.9%	--	1.00	23
$120.00	Jul 17	8.50	9.10	$8.80	6.8%	--	0.94	343
$130.00	Aug 21	19.00	20.60	$19.80	8.1%	--	0.91	90
$125.00	Aug 21	14.45	16.05	$15.25	10.5%	--	0.85	353

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 4.5K, top 606)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	3.05	3.15	$3.10	3.2%	531	0.39	4.7K
$120.00	Aug 21	1.65	1.74	$1.69	5.3%	114	0.25	2.7K
$125.00	Aug 21	0.83	0.97	$0.90	15.6%	106	0.14	2.3K
$105.00	Aug 21	7.65	8.80	$8.23	14.0%	99	0.72	460
$112.00	Jul 24	1.99	2.11	$2.05	5.9%	94	0.47	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	0.21	0.29	$0.25	32.0%	606	0.05	92
$110.00	Aug 21	4.05	4.25	$4.15	4.8%	145	0.45	1.7K
$100.00	Jul 24	0.01	0.18	$0.10	170.0%	124	0.04	644
$108.00	Jul 24	0.90	1.09	$1.00	19.0%	114	0.27	49
$110.00	Jul 17	0.84	0.95	$0.90	12.2%	107	0.35	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 44.5%, max 176.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	97.3%	35.2%	176.9%	1	54
$95.00	Jul 17	Aug 21	81.2%	33.9%	139.5%	56	175
$130.00	Jul 17	Aug 21	74.2%	35.6%	108.5%	36	7.6K
$97.50	Jul 17	Aug 21	60.2%	33.4%	80.2%	--	71
$100.00	Jul 17	Aug 21	55.7%	31.6%	76.4%	2	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	97.3%	35.2%	176.9%	1	450
$95.00	Jul 17	Aug 21	81.2%	33.9%	139.5%	3	3.0K
$92.50	Jul 17	Aug 21	81.1%	34.5%	135.3%	616	121
$92.00	Jul 17	Jul 31	93.9%	44.7%	110.0%	1	23
$130.00	Jul 17	Aug 21	74.2%	35.6%	108.5%	--	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 25.32, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Aug 7	$0.19	$4.81	$0.19	25.32	$125.19
$125.00	$130.00	Aug 14	$0.27	$4.73	$0.27	17.52	$125.27
$122.00	$125.00	Jul 31	$0.18	$2.82	$0.18	15.67	$122.18
$125.00	$130.00	Aug 21	$0.39	$4.61	$0.39	11.82	$125.39
$117.00	$118.00	Jul 24	$0.10	$0.90	$0.10	9.00	$117.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$90.00	Aug 21	$0.10	$2.40	$0.10	24.00	$92.40
$95.00	$92.50	Aug 21	$0.16	$2.34	$0.16	14.63	$94.84
$97.50	$95.00	Aug 21	$0.24	$2.26	$0.24	9.42	$97.26
$100.00	$97.50	Aug 21	$0.24	$2.26	$0.24	9.42	$99.76
$97.00	$96.00	Aug 7	$0.12	$0.88	$0.12	7.33	$96.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 29.00, avg 2.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$103.00	Jul 24	$2.90	$2.90	$0.10	29.00	$102.90
$96.00	$102.00	Jul 31	$5.78	$5.78	$0.22	26.27	$101.78
$95.00	$97.50	Aug 21	$2.38	$2.38	$0.12	19.83	$97.38
$96.00	$100.00	Aug 7	$3.80	$3.80	$0.20	19.00	$99.80
$97.50	$100.00	Aug 21	$2.20	$2.20	$0.30	7.33	$99.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$4.73	$4.73	$0.27	17.52	$115.27
$130.00	$125.00	Aug 21	$4.55	$4.55	$0.45	10.11	$125.45
$118.00	$117.00	Jul 24	$0.85	$0.85	$0.15	5.67	$117.15
$125.00	$120.00	Aug 21	$4.20	$4.20	$0.80	5.25	$120.80
$115.00	$113.00	Jul 17	$1.63	$1.63	$0.37	4.41	$113.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.48, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.07	57.7%	38.3%
$122.00	Jul 17	Jul 24	$0.11	51.1%	34.5%
$121.00	Jul 17	Jul 24	$0.14	47.3%	33.4%
$100.00	Jul 17	Jul 24	$0.17	55.7%	36.3%
$120.00	Jul 17	Jul 24	$0.19	46.6%	33.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.06	55.7%	36.3%
$101.00	Jul 17	Jul 24	$0.06	55.9%	34.8%
$97.00	Jul 17	Jul 31	$0.08	71.9%	36.2%
$94.00	Jul 31	Aug 7	$0.08	41.1%	38.5%
$102.00	Jul 17	Jul 24	$0.13	47.9%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.61% of stock, avg 8.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 17	$1.11	$1.80	$2.91	$109.09	$114.91	2.61%
$111.00	Jul 17	$1.62	$1.30	$2.92	$108.08	$113.92	2.62%
$110.00	Jul 17	$2.21	$0.90	$3.11	$106.89	$113.11	2.79%
$113.00	Jul 17	$0.76	$2.44	$3.20	$109.80	$116.20	2.88%
$109.00	Jul 17	$2.82	$0.57	$3.39	$105.61	$112.39	3.05%
$108.00	Jul 17	$3.65	$0.35	$4.00	$104.00	$112.00	3.59%
$115.00	Jul 17	$0.31	$4.07	$4.38	$110.62	$119.38	3.94%
$111.00	Jul 24	$2.56	$2.13	$4.69	$106.31	$115.69	4.21%
$107.00	Jul 17	$4.50	$0.21	$4.71	$102.29	$111.71	4.23%
$112.00	Jul 24	$2.05	$2.66	$4.71	$107.29	$116.71	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.39% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 17	$0.22	$0.21	$0.43	$106.57	$116.43
$115.00	$107.00	Jul 17	$0.31	$0.21	$0.52	$106.48	$115.52
$116.00	$108.00	Jul 17	$0.22	$0.35	$0.57	$107.43	$116.57
$115.00	$108.00	Jul 17	$0.31	$0.35	$0.66	$107.34	$115.66
$114.00	$107.00	Jul 17	$0.51	$0.21	$0.72	$106.28	$114.72
$116.00	$109.00	Jul 17	$0.22	$0.57	$0.79	$108.21	$116.79
$114.00	$108.00	Jul 17	$0.51	$0.35	$0.86	$107.14	$114.86
$115.00	$109.00	Jul 17	$0.31	$0.57	$0.88	$108.12	$115.88
$130.00	$95.00	Aug 21	$0.51	$0.41	$0.92	$94.08	$130.92
$113.00	$107.00	Jul 17	$0.76	$0.21	$0.97	$106.03	$113.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 16.86, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	98/100	Aug 21	$2.36	$0.14	16.86	$92.64	$99.86
90/92	98/100	Aug 21	$2.30	$0.20	11.50	$90.20	$99.80
96/97	100/103	Aug 7	$2.72	$0.28	9.71	$94.28	$102.72
96/97	104/105	Aug 7	$0.89	$0.11	8.09	$96.11	$104.89
99/100	104/105	Aug 7	$0.89	$0.11	8.09	$99.11	$104.89
100/101	109/110	Aug 7	$0.89	$0.11	8.09	$100.11	$109.89
104/105	109/110	Aug 7	$0.89	$0.11	8.09	$104.11	$109.89
115/120	125/130	Aug 21	$4.41	$0.59	7.47	$115.59	$129.41
104/105	106/107	Jul 31	$0.88	$0.12	7.33	$104.12	$106.88
105/106	107/108	Jul 31	$0.88	$0.12	7.33	$105.12	$107.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$121.00	$123.00	$125.00	Aug 7	$0.05	$1.95	39.00
$113.00	$114.00	$115.00	Jul 17	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 24	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.06	$2.44	40.67
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$115.00	$120.00	$125.00	Aug 21	$0.18	$4.82	26.78
$115.00	$120.00	$125.00	Jul 17	$0.25	$4.75	19.00
$112.00	$113.00	$114.00	Jul 24	$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. 126 found (best net $-0.51, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Jul 31	-$0.01	$4.99
$125.00	$130.00	1:2	Jul 17	-$0.03	$4.97
$125.00	$130.00	1:2	Aug 7	-$0.06	$4.94
$125.00	$130.00	1:2	Aug 14	-$0.10	$4.90
$120.00	$125.00	1:2	Aug 21	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$0.51	$5.49
$110.00	$105.00	1:2	Aug 21	-$0.17	$4.83
$99.00	$95.00	1:2	Jul 24	-$0.05	$3.95
$94.00	$90.00	1:2	Aug 7	-$0.10	$3.90
$115.00	$110.00	1:2	Aug 21	-$1.27	$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.14%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Aug 14	$3.50	0.49	0.6%	3.14%	3.78%	1	1
$112.00	Aug 7	$3.45	0.49	0.6%	3.10%	3.74%	8	64
$113.00	Aug 14	$3.05	0.46	1.5%	2.74%	4.28%	--	59
$115.00	Aug 21	$3.05	0.39	3.3%	2.74%	6.07%	531	4.7K
$113.00	Aug 7	$2.98	0.45	1.5%	2.68%	4.21%	--	257
$112.00	Jul 31	$2.68	0.48	0.6%	2.41%	3.05%	32	63
$114.00	Aug 14	$2.68	0.42	2.4%	2.41%	4.84%	--	103
$114.00	Aug 7	$2.66	0.41	2.4%	2.39%	4.83%	--	305
$115.00	Aug 14	$2.32	0.39	3.3%	2.08%	5.42%	--	521
$115.00	Aug 7	$2.28	0.37	3.3%	2.05%	5.38%	2	296

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 4,253

Total Puts 3,016

Put/Call Ratio 0.71

Net Difference 1,237

Prior's Put/Call Breakdown

Total Calls 9,053

Total Puts 3,217

Put/Call Ratio 0.36

Net Difference 5,836

Prior 7-Day Put/Call Summary

Total Calls 61,719

Total Puts 20,917

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