COP - Options Database

COP

CONOCOPHILLIPS

$120.47 +1.41%

(7/22 18:13) ◀

Thursday, July 23, 2026 (3:40pm)

▶ (7/23 18:04)

◀ 7/23 15:42 ▶

Option Volume

Detail

ℹ

Current (07/23 3:40pm) 9,911

Calls: 5,451 (55%)

Puts: 4,460 (45%)

Prior (07/22) 10,383

Calls: 6,974 (67%)

Puts: 3,409 (33%)

Current vs Prior -4.55%

Calls: -21.84% (Calls)

Puts: +30.83% (Puts)

Prior 7-Day Total 64,463

Calls: 42,975 (67%)

Puts: 21,488 (33%)

Prior 7-Day Average 9,209

Calls: 6,139 (67%)

Puts: 3,069 (33%)

Current vs Prior 7-Day Avg +7.62%

Calls: -11.21%

Puts: +45.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 3:40pm) $3.72M

Calls: $2.57M (69%)

Puts: $1.15M (31%)

Prior (07/22) $4.47M

Calls: $3.38M (76%)

Puts: $1.09M (24%)

Current vs Prior -16.88%

Calls: -24.05%

Puts: +5.40%

Prior 7-Day Total $21.23M

Calls: $15.89M (75%)

Puts: $5.34M (25%)

Prior 7-Day Average $3.03M

Calls: $2.27M (75%)

Puts: $762.4K (25%)

Current vs Prior 7-Day Avg +22.61%

Calls: +13.24%

Puts: +50.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 3:40pm) 0.82

Prior (07/22) 0.49

Current vs Prior +67.38%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +52.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 3:40pm) 287,291

Calls: 167,169 (58%)

Puts: 120,122 (42%)

Prior (07/22) 283,317

Calls: 164,796 (58%)

Puts: 118,521 (42%)

Current vs Prior +1.40%

Prior 7-Day Total 2,117,063

Calls: 1,259,661 (60%)

Puts: 857,402 (40%)

Prior 7-Day Average 302,437

Calls: 179,951 (60%)

Puts: 122,486 (40%)

Current vs Prior 7-Day Avg -5.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.98% | 4.57%8.24% | 12.93%

Prior 3.00% | 4.98%8.47% | 12.63%

Current vs Prior -33.88% | -8.39%-2.69% | +2.37%

Prior 7-Day Avg 2.83% | 4.62%4.30% | 11.49%

Current vs 7-Day Avg -29.79% | -1.19%+91.54% | +12.60%

Prior 7-Day Eod 3.00% | 4.98%8.17% | 12.52%

Current vs 7-Day Eod -33.88% | -8.39%+0.84% | +3.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.67% | 7.45%

Calls: 25.41% | 7.86%

Puts: 23.93% | 7.04%

Prior 14.23% | 6.75%

Calls: 8.17% | 7.62%

Puts: 20.28% | 5.88%

Current vs Prior +73.37% | +10.37%

Prior 7-Day Avg 33.25% | 8.77%

Calls: 18.06% | 9.21%

Puts: 48.44% | 8.33%

Current vs 7-Day Avg -25.80% | -15.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.57M). P/C ratio rising 67% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BULLISH	BULLISH
15:05	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 81 of results (avg 6.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	4.95	5.10	$5.03	3.0%	298	0.53	2.9K
$100.00	Aug 7	20.45	21.10	$20.78	3.1%	--	0.98	101
$102.00	Jul 31	18.30	18.95	$18.63	3.5%	--	0.98	30
$103.00	Jul 31	17.30	17.95	$17.63	3.7%	--	0.98	14
$103.00	Aug 7	17.50	18.20	$17.85	3.9%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	4.60	4.80	$4.70	4.3%	61	0.47	370
$122.00	Aug 7	4.35	4.55	$4.45	4.5%	2	0.54	--
$135.00	Aug 7	14.30	15.00	$14.65	4.8%	5	0.90	--
$116.00	Aug 21	2.90	3.05	$2.97	5.1%	--	0.34	18
$123.00	Jul 31	3.80	4.00	$3.90	5.1%	2	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	0.40	0.47	$0.44	15.9%	24	0.08	1.8K
$126.00	Jul 31	0.68	0.82	$0.75	18.7%	30	0.21	147
$125.00	Jul 31	0.86	1.05	$0.96	19.8%	42	0.26	113

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	22.85	24.20	$23.53	5.7%	--	1.00	49
$105.00	Jul 24	15.05	17.60	$16.33	15.6%	--	1.00	114
$100.00	Jul 24	20.20	22.60	$21.40	11.2%	--	0.99	54
$101.00	Jul 24	19.30	21.60	$20.45	11.2%	--	0.99	12
$103.00	Jul 24	17.15	19.60	$18.38	13.3%	--	0.99	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	14.30	15.00	$14.65	4.8%	5	0.90	--
$135.00	Aug 21	14.85	16.20	$15.52	8.7%	--	0.85	105
$123.00	Jul 24	2.42	2.91	$2.67	18.4%	4	0.83	--
$130.00	Aug 21	10.55	11.80	$11.18	11.2%	--	0.76	94
$125.00	Jul 31	5.05	5.45	$5.25	7.6%	2	0.74	2

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 6.1K, top 660)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	1.45	1.71	$1.58	16.5%	660	0.23	2.0K
$120.00	Aug 21	4.95	5.10	$5.03	3.0%	298	0.53	2.9K
$120.00	Jul 24	1.06	1.37	$1.22	25.4%	211	0.60	434
$122.00	Jul 31	1.82	1.98	$1.90	8.4%	181	0.42	251
$123.00	Jul 24	0.16	0.31	$0.24	62.5%	179	0.17	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 31	0.21	0.36	$0.28	53.6%	511	0.10	46
$121.00	Jul 24	1.03	1.31	$1.17	23.9%	299	0.57	--
$120.00	Jul 31	2.09	2.26	$2.17	7.8%	243	0.46	16
$116.00	Aug 7	1.51	1.86	$1.69	20.7%	131	0.29	12
$113.00	Jul 24	0.00	0.08	$0.04	200.0%	130	0.03	240

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 105.3%, max 301.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 21	154.9%	40.2%	285.4%	4	726
$140.00	Jul 24	Aug 28	125.2%	37.2%	236.3%	7	208
$104.00	Jul 24	Aug 14	126.1%	38.3%	229.5%	1	64
$103.00	Jul 24	Aug 7	133.3%	42.6%	212.7%	--	269
$106.00	Jul 24	Aug 7	111.5%	39.4%	182.8%	1	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 28	154.9%	38.5%	301.9%	3	546
$101.00	Jul 24	Aug 28	147.7%	37.0%	299.4%	1	16
$102.00	Jul 24	Aug 21	140.4%	36.2%	287.6%	3	54
$103.00	Jul 24	Aug 14	133.3%	38.9%	242.3%	--	192
$98.00	Jul 24	Aug 7	169.7%	50.2%	238.2%	--	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 22.08, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$134.00	Jul 31	$0.13	$2.87	$0.13	22.08	$131.13
$135.00	$140.00	Aug 7	$0.22	$4.78	$0.22	21.73	$135.22
$135.00	$140.00	Aug 28	$0.41	$4.59	$0.41	11.20	$135.41
$135.00	$140.00	Aug 21	$0.45	$4.55	$0.45	10.11	$135.45
$130.00	$135.00	Aug 7	$0.47	$4.53	$0.47	9.64	$130.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$103.00	Aug 14	$0.10	$1.90	$0.10	19.00	$104.90
$110.00	$105.00	Sep 4	$0.30	$4.70	$0.30	15.67	$109.70
$100.00	$97.50	Aug 21	$0.16	$2.34	$0.16	14.62	$99.84
$107.00	$105.00	Aug 14	$0.15	$1.85	$0.15	12.33	$106.85
$105.00	$102.00	Aug 21	$0.27	$2.73	$0.27	10.11	$104.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 16.86, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Aug 21	$4.72	$4.72	$0.28	16.86	$104.72
$97.50	$100.00	Aug 21	$2.33	$2.33	$0.17	13.71	$99.83
$105.00	$108.00	Aug 14	$2.75	$2.75	$0.25	11.00	$107.75
$108.00	$109.00	Aug 7	$0.88	$0.88	$0.12	7.33	$108.88
$105.00	$110.00	Aug 21	$4.40	$4.40	$0.60	7.33	$109.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$122.00	Jul 24	$0.87	$0.87	$0.13	6.69	$122.13
$135.00	$130.00	Aug 21	$4.34	$4.34	$0.66	6.58	$130.66
$135.00	$126.00	Aug 7	$7.65	$7.65	$1.35	5.67	$127.35
$130.00	$127.00	Aug 21	$2.33	$2.33	$0.67	3.48	$127.67
$126.00	$125.00	Aug 7	$0.75	$0.75	$0.25	3.00	$125.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.73, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 24	Jul 31	$0.08	94.1%	41.8%
$134.00	Jul 24	Jul 31	$0.09	93.0%	40.9%
$110.00	Jul 24	Jul 31	$0.22	83.4%	35.4%
$131.00	Jul 24	Jul 31	$0.22	75.8%	39.6%
$111.00	Jul 24	Jul 31	$0.25	76.1%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 24	Jul 31	$0.06	94.7%	46.5%
$108.00	Jul 24	Jul 31	$0.06	97.3%	41.2%
$110.00	Jul 24	Jul 31	$0.06	83.4%	35.4%
$111.00	Jul 24	Jul 31	$0.11	76.1%	35.3%
$112.00	Jul 24	Jul 31	$0.17	70.5%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.57% of stock, avg 8.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Jul 24	$0.72	$1.17	$1.89	$119.11	$122.89	1.57%
$120.00	Jul 24	$1.22	$0.68	$1.90	$118.10	$121.90	1.58%
$122.00	Jul 24	$0.42	$1.80	$2.22	$119.78	$124.22	1.84%
$119.00	Jul 24	$1.91	$0.36	$2.27	$116.73	$121.27	1.88%
$118.00	Jul 24	$2.73	$0.18	$2.91	$115.09	$120.91	2.42%
$123.00	Jul 24	$0.24	$2.67	$2.91	$120.09	$125.91	2.42%
$117.00	Jul 24	$3.65	$0.08	$3.73	$113.27	$120.73	3.10%
$116.00	Jul 24	$4.60	$0.08	$4.68	$111.32	$120.68	3.88%
$120.00	Jul 31	$2.80	$2.17	$4.97	$115.03	$124.97	4.13%
$121.00	Jul 31	$2.33	$2.70	$5.03	$115.97	$126.03	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.13% of stock, avg 3.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$117.00	Jul 24	$0.08	$0.08	$0.16	$116.84	$125.16
$125.00	$116.00	Jul 24	$0.08	$0.08	$0.16	$115.84	$125.16
$124.00	$117.00	Jul 24	$0.13	$0.08	$0.21	$116.79	$124.21
$124.00	$116.00	Jul 24	$0.13	$0.08	$0.21	$115.79	$124.21
$125.00	$118.00	Jul 24	$0.08	$0.18	$0.26	$117.74	$125.26
$124.00	$118.00	Jul 24	$0.13	$0.18	$0.31	$117.69	$124.31
$123.00	$117.00	Jul 24	$0.24	$0.08	$0.32	$116.68	$123.32
$123.00	$116.00	Jul 24	$0.24	$0.08	$0.32	$115.68	$123.32
$123.00	$118.00	Jul 24	$0.24	$0.18	$0.42	$117.58	$123.42
$125.00	$119.00	Jul 24	$0.08	$0.36	$0.44	$118.56	$125.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 11.50, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
107/108	112/115	Aug 21	$2.76	$0.24	11.50	$105.24	$114.76
108/109	110/112	Aug 21	$1.84	$0.16	11.50	$107.16	$111.84
98/100	105/110	Aug 21	$4.56	$0.44	10.36	$95.44	$109.56
102/105	112/115	Aug 21	$2.72	$0.28	9.71	$102.28	$114.72
109/110	113/114	Aug 14	$0.89	$0.11	8.09	$109.11	$113.89
107/108	117/118	Aug 21	$0.89	$0.11	8.09	$107.11	$117.89
108/109	112/115	Aug 21	$2.64	$0.36	7.33	$106.36	$114.64
109/110	112/115	Aug 21	$2.64	$0.36	7.33	$107.36	$114.64
98/100	112/115	Aug 21	$2.61	$0.39	6.69	$97.39	$114.61
108/109	115/116	Aug 21	$0.87	$0.13	6.69	$108.13	$115.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.24	$4.76	19.83
$124.00	$125.00	$126.00	Jul 31	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 7	$0.25	$4.75	19.00
$113.00	$114.00	$115.00	Aug 14	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$107.00	$109.00	Aug 14	$0.06	$1.94	32.33
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$118.00	$120.00	$122.00	Aug 7	$0.10	$1.90	19.00
$117.00	$118.00	$119.00	Aug 14	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 24	$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. 101 found (best net $--, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	$0.00	$5.00
$135.00	$140.00	1:2	Jul 31	-$0.03	$4.97
$135.00	$140.00	1:2	Jul 24	-$0.05	$4.95
$130.00	$135.00	1:2	Aug 14	-$0.07	$4.93
$130.00	$135.00	1:2	Aug 21	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 4	-$1.13	$3.87
$105.00	$103.00	1:2	Aug 14	-$0.13	$1.87
$107.00	$105.00	1:2	Aug 14	-$0.18	$1.82
$109.00	$107.00	1:2	Aug 14	-$0.27	$1.73
$107.00	$105.00	1:2	Aug 21	-$0.51	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.74%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$121.00	Aug 28	$4.50	0.49	0.4%	3.74%	4.18%	27	1
$121.00	Aug 21	$4.35	0.50	0.4%	3.61%	4.05%	10	2
$121.00	Aug 14	$4.05	0.50	0.4%	3.36%	3.80%	2	18
$122.00	Aug 21	$3.95	0.47	1.3%	3.28%	4.55%	21	30
$122.00	Aug 28	$3.90	0.46	1.3%	3.24%	4.51%	4	1
$122.00	Aug 14	$3.60	0.47	1.3%	2.99%	4.26%	6	13
$123.00	Aug 28	$3.55	0.43	2.1%	2.95%	5.05%	2	2
$121.00	Aug 7	$3.50	0.50	0.4%	2.91%	3.35%	2	314
$123.00	Aug 21	$3.45	0.44	2.1%	2.86%	4.96%	36	16
$121.00	Sep 4	$3.25	0.50	0.4%	2.70%	3.14%	3	--

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 5,451

Total Puts 4,460

Put/Call Ratio 0.82

Net Difference 991

Prior's Put/Call Breakdown

Total Calls 6,974

Total Puts 3,409

Put/Call Ratio 0.49

Net Difference 3,565

Prior 7-Day Put/Call Summary

Total Calls 42,975

Total Puts 21,488

Average Put/Call Ratio 0.54

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