COP - Options Database

COP

CONOCOPHILLIPS

$112.63 +1.05%

(7/15 18:06) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:01)

◀ 7/16 15:06 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 10,670

Calls: 5,541 (52%)

Puts: 5,129 (48%)

Prior (07/15) 7,302

Calls: 5,912 (81%)

Puts: 1,390 (19%)

Current vs Prior +46.12%

Calls: -6.28% (Calls)

Puts: +268.99% (Puts)

Prior 7-Day Total 84,815

Calls: 62,689 (74%)

Puts: 22,126 (26%)

Prior 7-Day Average 12,116

Calls: 8,955 (74%)

Puts: 3,160 (26%)

Current vs Prior 7-Day Avg -11.94%

Calls: -38.13%

Puts: +62.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $3.22M

Calls: $1.57M (49%)

Puts: $1.65M (51%)

Prior (07/15) $1.91M

Calls: $1.56M (82%)

Puts: $345.1K (18%)

Current vs Prior +68.91%

Calls: +0.71%

Puts: +377.80%

Prior 7-Day Total $25.96M

Calls: $20.09M (77%)

Puts: $5.87M (23%)

Prior 7-Day Average $3.71M

Calls: $2.87M (77%)

Puts: $838.7K (23%)

Current vs Prior 7-Day Avg -13.08%

Calls: -45.14%

Puts: +96.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.93

Prior (07/15) 0.24

Current vs Prior +293.70%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +102.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 315,532

Calls: 189,678 (60%)

Puts: 125,854 (40%)

Prior (07/15) 311,519

Calls: 186,540 (60%)

Puts: 124,979 (40%)

Current vs Prior +1.29%

Prior 7-Day Total 2,130,781

Calls: 1,272,328 (60%)

Puts: 858,453 (40%)

Prior 7-Day Average 304,397

Calls: 181,761 (60%)

Puts: 122,636 (40%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.08% | 4.17%2.08% | 10.84%

Prior 3.07% | 4.69%3.07% | 11.11%

Current vs Prior -32.39% | -11.03%-32.39% | -2.39%

Prior 7-Day Avg 2.49% | 4.46%3.81% | 11.41%

Current vs 7-Day Avg -16.57% | -6.49%-45.43% | -5.01%

Prior 7-Day Eod 3.07% | 4.69%2.52% | 10.75%

Current vs 7-Day Eod -32.39% | -11.03%-17.59% | +0.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.44% | 9.33%

Calls: 27.64% | 10.33%

Puts: 25.23% | 8.33%

Prior 11.48% | 11.81%

Calls: 7.41% | 8.59%

Puts: 15.56% | 15.04%

Current vs Prior +130.31% | -21.00%

Prior 7-Day Avg 29.54% | 9.06%

Calls: 27.21% | 8.64%

Puts: 31.86% | 9.48%

Current vs 7-Day Avg -10.48% | +3.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 69% vs prior. P/C ratio rising 294% - increased hedging/bearish positioning. Call-heavy open interest (189,678 calls vs 125,854 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 59 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	5.95	6.10	$6.03	2.5%	61	0.59	1.2K
$93.00	Jul 31	19.45	20.15	$19.80	3.5%	--	0.98	45
$95.00	Jul 31	17.50	18.15	$17.83	3.6%	--	0.98	113
$95.00	Jul 24	17.40	18.05	$17.73	3.7%	--	1.00	57
$96.00	Jul 31	16.50	17.15	$16.83	3.9%	--	0.98	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	6.05	6.30	$6.18	4.0%	309	0.57	1.8K
$105.00	Aug 21	1.70	1.81	$1.76	6.3%	293	0.25	3.5K
$135.00	Aug 21	22.20	23.70	$22.95	6.5%	--	0.94	105
$118.00	Jul 24	5.50	5.90	$5.70	7.0%	--	0.83	19
$110.00	Aug 21	3.40	3.65	$3.53	7.1%	26	0.41	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.92, cheapest $0.82)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 31	0.75	0.88	$0.82	15.9%	11	0.21	54

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.86	1.04	$0.95	18.9%	32	0.23	86
$110.00	Jul 24	0.90	1.06	$0.98	16.3%	106	0.30	121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	17.40	18.05	$17.73	3.7%	--	1.00	57
$100.00	Jul 24	12.35	13.05	$12.70	5.5%	--	1.00	35
$97.50	Jul 17	14.00	16.40	$15.20	15.8%	1	1.00	21
$100.00	Jul 17	12.35	12.95	$12.65	4.7%	7	1.00	438
$92.50	Jul 17	19.00	22.00	$20.50	14.6%	4	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	7.10	7.70	$7.40	8.1%	349	1.00	343
$125.00	Jul 17	11.50	13.85	$12.68	18.5%	334	1.00	223
$130.00	Jul 17	16.55	18.65	$17.60	11.9%	--	1.00	23
$135.00	Aug 21	22.20	23.70	$22.95	6.5%	--	0.94	105
$130.00	Aug 21	17.55	19.00	$18.27	7.9%	--	0.90	90

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 8.1K, top 596)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	1.14	1.27	$1.21	10.7%	596	0.34	210
$117.00	Jul 24	0.55	0.74	$0.65	29.2%	531	0.22	745
$115.00	Aug 21	3.45	3.65	$3.55	5.6%	410	0.42	4.7K
$120.00	Aug 21	1.88	2.00	$1.94	6.2%	232	0.28	2.7K
$112.00	Jul 17	1.06	1.40	$1.23	27.6%	196	0.62	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	7.10	7.70	$7.40	8.1%	349	1.00	343
$97.50	Aug 21	0.43	0.73	$0.58	51.7%	341	0.10	233
$125.00	Jul 17	11.50	13.85	$12.68	18.5%	334	1.00	223
$115.00	Aug 21	6.05	6.30	$6.18	4.0%	309	0.57	1.8K
$105.00	Aug 21	1.70	1.81	$1.76	6.3%	293	0.25	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 103.0%, max 291.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	144.1%	36.8%	291.6%	120	5.4K
$95.00	Jul 17	Aug 21	136.3%	36.1%	277.5%	--	168
$130.00	Jul 17	Aug 28	96.2%	31.7%	203.1%	14	5.9K
$97.50	Jul 17	Aug 21	98.0%	35.1%	178.9%	2	70
$102.00	Jul 17	Jul 31	89.0%	32.3%	175.2%	40	91

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.50	Jul 17	Aug 21	140.0%	36.4%	284.2%	--	702
$95.00	Jul 17	Aug 28	136.3%	35.9%	280.0%	1	2.5K
$97.00	Jul 17	Aug 7	127.0%	35.0%	263.0%	5	123
$92.00	Jul 17	Jul 31	162.4%	47.3%	243.5%	--	24
$99.00	Jul 17	Aug 7	111.6%	34.7%	221.7%	1	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 37.46, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 31	$0.13	$4.87	$0.13	37.46	$125.13
$130.00	$135.00	Aug 21	$0.17	$4.83	$0.17	28.41	$130.17
$125.00	$135.00	Aug 7	$0.40	$9.60	$0.40	24.00	$125.40
$125.00	$130.00	Aug 14	$0.43	$4.57	$0.43	10.63	$125.43
$115.00	$116.00	Jul 17	$0.11	$0.89	$0.11	8.09	$115.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$92.50	Aug 21	$0.16	$2.34	$0.16	14.62	$94.84
$100.00	$97.50	Aug 21	$0.18	$2.32	$0.18	12.89	$99.82
$97.50	$95.00	Aug 21	$0.19	$2.31	$0.19	12.16	$97.31
$102.00	$101.00	Aug 7	$0.10	$0.90	$0.10	9.00	$101.90
$102.00	$100.00	Aug 14	$0.21	$1.79	$0.21	8.52	$101.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 40.67, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$95.00	Jul 17	$2.40	$2.40	$0.10	24.00	$94.90
$96.00	$100.00	Aug 7	$3.80	$3.80	$0.20	19.00	$99.80
$95.00	$97.50	Aug 21	$2.35	$2.35	$0.15	15.67	$97.35
$100.00	$103.00	Aug 7	$2.70	$2.70	$0.30	9.00	$102.70
$97.50	$100.00	Aug 21	$2.25	$2.25	$0.25	9.00	$99.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$4.88	$4.88	$0.12	40.67	$115.12
$135.00	$130.00	Aug 21	$4.68	$4.68	$0.32	14.62	$130.32
$130.00	$125.00	Aug 21	$4.57	$4.57	$0.43	10.63	$125.43
$96.00	$95.00	Aug 28	$0.90	$0.90	$0.10	9.00	$95.10
$117.00	$115.00	Jul 24	$1.69	$1.69	$0.31	5.45	$115.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.56, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 17	Jul 24	$0.11	73.1%	34.4%
$103.00	Jul 17	Jul 24	$0.12	83.2%	34.0%
$104.00	Jul 17	Jul 24	$0.15	73.8%	31.3%
$121.00	Jul 17	Jul 24	$0.15	68.2%	33.2%
$96.00	Jul 31	Aug 7	$0.15	39.5%	37.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 17	Jul 24	$0.07	67.7%	29.1%
$94.00	Jul 31	Aug 7	$0.07	43.4%	40.5%
$96.00	Jul 31	Aug 7	$0.09	39.5%	37.7%
$106.00	Jul 17	Jul 24	$0.14	61.2%	29.8%
$92.50	Jul 17	Aug 21	$0.22	140.0%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.62% of stock, avg 8.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 17	$1.23	$0.59	$1.82	$110.18	$113.82	1.62%
$113.00	Jul 17	$0.75	$1.11	$1.86	$111.14	$114.86	1.65%
$111.00	Jul 17	$1.97	$0.28	$2.25	$108.75	$113.25	2.00%
$115.00	Jul 17	$0.23	$2.52	$2.75	$112.25	$117.75	2.44%
$110.00	Jul 17	$2.82	$0.11	$2.93	$107.07	$112.93	2.60%
$109.00	Jul 17	$3.70	$0.07	$3.77	$105.23	$112.77	3.35%
$112.00	Jul 24	$2.42	$1.75	$4.17	$107.83	$116.17	3.70%
$113.00	Jul 24	$1.98	$2.28	$4.26	$108.74	$117.26	3.78%
$111.00	Jul 24	$3.06	$1.31	$4.37	$106.63	$115.37	3.88%
$114.00	Jul 24	$1.56	$2.90	$4.46	$109.54	$118.46	3.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.12% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$109.00	Jul 17	$0.07	$0.07	$0.14	$108.86	$117.14
$117.00	$110.00	Jul 17	$0.07	$0.11	$0.18	$109.82	$117.18
$116.00	$109.00	Jul 17	$0.12	$0.07	$0.19	$108.81	$116.19
$116.00	$110.00	Jul 17	$0.12	$0.11	$0.23	$109.77	$116.23
$115.00	$109.00	Jul 17	$0.23	$0.07	$0.30	$108.70	$115.30
$115.00	$110.00	Jul 17	$0.23	$0.11	$0.34	$109.66	$115.34
$117.00	$111.00	Jul 17	$0.07	$0.28	$0.35	$110.65	$117.35
$116.00	$111.00	Jul 17	$0.12	$0.28	$0.40	$110.60	$116.40
$114.00	$109.00	Jul 17	$0.43	$0.07	$0.50	$108.50	$114.50
$115.00	$111.00	Jul 17	$0.23	$0.28	$0.51	$110.49	$115.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 10.11, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	108/111	Aug 28	$2.73	$0.27	10.11	$93.27	$110.73
100/101	105/106	Aug 7	$0.90	$0.10	9.00	$100.10	$105.90
104/105	106/107	Jul 31	$0.89	$0.11	8.09	$104.11	$106.89
104/105	108/109	Aug 7	$0.89	$0.11	8.09	$104.11	$108.89
104/105	107/108	Jul 31	$0.88	$0.12	7.33	$104.12	$107.88
105/106	107/108	Jul 31	$0.88	$0.12	7.33	$105.12	$107.88
100/101	106/107	Aug 7	$0.88	$0.12	7.33	$100.12	$106.88
95/98	100/105	Aug 21	$4.39	$0.61	7.20	$93.11	$104.39
92/95	100/105	Aug 21	$4.36	$0.64	6.81	$90.64	$104.36
101/102	105/106	Aug 7	$0.87	$0.13	6.69	$101.13	$105.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Jul 31	$0.10	$4.90	49.00
$95.00	$97.50	$100.00	Aug 21	$0.10	$2.40	24.00
$117.00	$118.00	$119.00	Jul 24	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.11	$4.89	44.45
$115.00	$120.00	$125.00	Aug 21	$0.12	$4.88	40.67
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 17	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.26, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 31	-$0.04	$4.96
$130.00	$135.00	1:2	Jul 17	-$0.05	$4.95
$120.00	$125.00	1:2	Aug 21	-$0.14	$4.86
$130.00	$135.00	1:2	Aug 21	-$0.15	$4.85
$115.00	$120.00	1:2	Aug 21	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$114.00	1:2	Aug 7	-$0.26	$5.74
$115.00	$110.00	1:2	Aug 21	-$0.88	$4.12
$125.00	$120.00	1:2	Jul 17	-$2.12	$2.88
$110.00	$107.00	1:2	Aug 14	-$0.48	$2.52
$120.00	$115.00	1:2	Aug 21	-$2.48	$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.55%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Aug 14	$4.00	0.50	0.3%	3.55%	3.88%	20	59
$113.00	Aug 7	$3.60	0.50	0.3%	3.20%	3.52%	41	257
$114.00	Aug 14	$3.50	0.46	1.2%	3.11%	4.32%	--	103
$115.00	Aug 21	$3.45	0.42	2.1%	3.06%	5.17%	410	4.7K
$115.00	Aug 14	$3.15	0.43	2.1%	2.80%	4.90%	--	522
$114.00	Aug 7	$2.96	0.46	1.2%	2.63%	3.84%	23	1.6K
$115.00	Aug 7	$2.77	0.42	2.1%	2.46%	4.56%	137	308
$113.00	Jul 31	$2.69	0.50	0.3%	2.39%	2.72%	19	254
$116.00	Aug 7	$2.39	0.39	3.0%	2.12%	5.11%	--	64
$114.00	Jul 31	$2.24	0.45	1.2%	1.99%	3.21%	35	348

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 5,541

Total Puts 5,129

Put/Call Ratio 0.93

Net Difference 412

Prior's Put/Call Breakdown

Total Calls 5,912

Total Puts 1,390

Put/Call Ratio 0.24

Net Difference 4,522

Prior 7-Day Put/Call Summary

Total Calls 62,689

Total Puts 22,126

Average Put/Call Ratio 0.46

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