COP - Options Database

COP

CONOCOPHILLIPS

$120.47 +1.41%

$120.50 (+0.20%)🌙

as of 07/24 06:29 PM

(7/23 18:04) ◀

Thursday, July 23, 2026 (6:30pm)

▶

◀ 7/23 18:31

Option Volume

Detail

ℹ

Current (07/23 6:30pm) 9,911

Calls: 5,451 (55%)

Puts: 4,460 (45%)

Prior (07/22 3:05pm) 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 71,156

Calls: 47,487 (67%)

Puts: 23,669 (33%)

Prior 7-Day Average 10,165

Calls: 6,783 (67%)

Puts: 3,381 (33%)

Current vs Prior 7-Day Avg -2.50%

Calls: -19.65%

Puts: +31.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 6:30pm) $3.72M

Calls: $2.57M (69%)

Puts: $1.15M (31%)

Prior (07/22 3:05pm) $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 $25.59M

Calls: $19.27M (75%)

Puts: $6.32M (25%)

Prior 7-Day Average $3.66M

Calls: $2.75M (75%)

Puts: $902.5K (25%)

Current vs Prior 7-Day Avg +1.72%

Calls: -6.62%

Puts: +27.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 6:30pm) 0.82

Prior (07/22 3:05pm) 0.49

Current vs Prior +67.38%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +56.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 6:30pm) 287,291

Calls: 167,169 (58%)

Puts: 120,122 (42%)

Prior (07/22 3:05pm) 283,317

Calls: 164,796 (58%)

Puts: 118,521 (42%)

Current vs Prior +1.40%

Prior 7-Day Total 1,971,742

Calls: 1,241,045 (59%)

Puts: 853,313 (41%)

Prior 7-Day Average 281,677

Calls: 177,292 (59%)

Puts: 121,901 (41%)

Current vs Prior 7-Day Avg +1.99%

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 2.36% | 4.64%8.14% | 12.42%

Current vs Prior -15.99% | -1.59%+1.27% | +4.14%

Prior 7-Day Avg 2.93% | 4.84%5.01% | 11.66%

Current vs 7-Day Avg -32.26% | -5.70%+64.37% | +10.88%

Prior 7-Day Eod 2.37% | 4.63%8.17% | 12.52%

Current vs 7-Day Eod -16.13% | -1.39%+0.84% | +3.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.67% | 7.45%

Calls: 25.41% | 7.86%

Puts: 23.93% | 7.04%

Prior 15.59% | 9.22%

Calls: 15.44% | 6.45%

Puts: 15.75% | 12.00%

Current vs Prior +58.24% | -19.20%

Prior 7-Day Avg 34.24% | 8.47%

Calls: 19.01% | 7.98%

Puts: 49.46% | 8.96%

Current vs 7-Day Avg -27.94% | -12.03%

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
18:30	BULLISH	BULLISH	BULLISH
15:40	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 36 of results (avg 7.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	14.15	14.80	$14.48	4.5%	--	0.98	208
$105.00	Jul 31	15.10	15.80	$15.45	4.5%	--	0.98	50
$100.00	Aug 7	19.95	20.95	$20.45	4.9%	--	0.98	101
$102.00	Jul 31	17.90	18.80	$18.35	4.9%	--	0.97	30
$107.00	Jul 31	13.15	13.85	$13.50	5.2%	1	0.98	102

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	14.45	15.35	$14.90	6.0%	5	0.91	--
$125.00	Jul 31	5.35	5.80	$5.57	8.1%	2	0.76	2

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	22.25	23.85	$23.05	6.9%	--	1.00	49
$105.00	Jul 24	14.30	17.20	$15.75	18.4%	--	1.00	114
$100.00	Jul 24	19.30	22.20	$20.75	14.0%	--	0.99	54
$101.00	Jul 24	18.10	21.20	$19.65	15.8%	--	0.99	12
$103.00	Jul 24	16.30	19.20	$17.75	16.3%	--	0.99	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	14.45	15.35	$14.90	6.0%	5	0.91	--
$123.00	Jul 24	2.54	3.10	$2.82	19.9%	4	0.87	--
$135.00	Aug 21	15.20	17.00	$16.10	11.2%	--	0.86	105
$122.00	Jul 24	1.73	2.21	$1.97	24.4%	39	0.77	--
$130.00	Aug 21	10.85	12.70	$11.77	15.7%	--	0.76	94

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 6.3K, top 661)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	1.40	1.88	$1.64	29.3%	661	0.23	2.0K
$120.00	Aug 21	4.55	5.05	$4.80	10.4%	316	0.51	2.9K
$120.00	Jul 24	0.80	1.21	$1.00	41.0%	211	0.54	434
$122.00	Jul 31	1.75	1.96	$1.86	11.3%	184	0.41	251
$123.00	Jul 24	0.10	0.22	$0.16	75.0%	180	0.13	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 31	0.24	0.46	$0.35	62.9%	511	0.11	46
$121.00	Jul 24	1.12	1.56	$1.34	32.8%	299	0.63	--
$120.00	Jul 31	2.18	2.47	$2.33	12.4%	243	0.47	16
$116.00	Aug 7	1.62	2.02	$1.82	22.0%	131	0.30	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 102.8%, max 314.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 21	160.0%	39.0%	310.3%	4	726
$140.00	Jul 24	Aug 28	133.0%	40.0%	232.5%	7	208
$103.00	Jul 24	Aug 7	138.0%	43.0%	220.9%	--	269
$106.00	Jul 24	Aug 7	115.0%	39.0%	194.9%	1	50
$135.00	Jul 24	Aug 28	100.0%	35.0%	185.7%	15	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 24	Aug 21	145.0%	35.0%	314.3%	3	54
$100.00	Jul 24	Aug 28	160.0%	45.0%	255.6%	3	546
$98.00	Jul 24	Aug 7	176.0%	50.0%	252.0%	--	66
$99.00	Jul 24	Aug 7	168.0%	48.0%	250.0%	--	101
$107.00	Jul 24	Aug 28	107.0%	32.0%	234.4%	1	140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 26.78, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Aug 7	$0.18	$4.82	$0.18	26.78	$135.18
$135.00	$140.00	Aug 28	$0.18	$4.82	$0.18	26.78	$135.18
$130.00	$135.00	Aug 7	$0.43	$4.57	$0.43	10.63	$130.43
$135.00	$140.00	Aug 21	$0.43	$4.57	$0.43	10.63	$135.43
$127.00	$128.00	Jul 31	$0.10	$0.90	$0.10	9.00	$127.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$107.00	Aug 14	$0.10	$1.90	$0.10	19.00	$108.90
$115.00	$113.00	Aug 28	$0.15	$1.85	$0.15	12.33	$114.85
$107.00	$105.00	Aug 21	$0.18	$1.82	$0.18	10.11	$106.82
$109.00	$108.00	Aug 21	$0.10	$0.90	$0.10	9.00	$108.90
$107.00	$105.00	Aug 14	$0.21	$1.79	$0.21	8.52	$106.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 19.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$103.00	Jul 24	$1.90	$1.90	$0.10	19.00	$102.90
$100.00	$105.00	Aug 21	$4.72	$4.72	$0.28	16.86	$104.72
$112.00	$113.00	Jul 31	$0.90	$0.90	$0.10	9.00	$112.90
$118.00	$119.00	Jul 24	$0.88	$0.88	$0.12	7.33	$118.88
$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	Aug 21	$0.87	$0.87	$0.13	6.69	$122.13
$135.00	$130.00	Aug 21	$4.33	$4.33	$0.67	6.46	$130.67
$135.00	$126.00	Aug 7	$7.75	$7.75	$1.25	6.20	$127.25
$123.00	$122.00	Jul 24	$0.85	$0.85	$0.15	5.67	$122.15
$114.00	$113.00	Aug 14	$0.81	$0.81	$0.19	4.26	$113.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.73, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 24	Jul 31	$0.07	99.0%	40.0%
$135.00	Jul 24	Jul 31	$0.07	100.0%	42.0%
$131.00	Jul 24	Jul 31	$0.17	81.0%	38.0%
$110.00	Jul 24	Jul 31	$0.20	85.0%	36.0%
$130.00	Jul 24	Jul 31	$0.23	75.0%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 24	Jul 31	$0.06	97.0%	46.0%
$109.00	Jul 24	Jul 31	$0.06	92.0%	37.0%
$108.00	Jul 24	Jul 31	$0.07	100.0%	41.0%
$110.00	Jul 24	Jul 31	$0.09	85.0%	36.0%
$102.00	Jul 24	Jul 31	$0.12	145.0%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.47% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Jul 24	$1.00	$0.77	$1.77	$118.23	$121.77	1.47%
$121.00	Jul 24	$0.60	$1.34	$1.94	$119.06	$122.94	1.61%
$119.00	Jul 24	$1.66	$0.41	$2.07	$116.93	$121.07	1.72%
$122.00	Jul 24	$0.32	$1.97	$2.29	$119.71	$124.29	1.90%
$118.00	Jul 24	$2.54	$0.21	$2.75	$115.25	$120.75	2.28%
$123.00	Jul 24	$0.16	$2.82	$2.98	$120.02	$125.98	2.47%
$117.00	Jul 24	$3.45	$0.12	$3.57	$113.43	$120.57	2.96%
$116.00	Jul 24	$4.38	$0.07	$4.45	$111.55	$120.45	3.69%
$120.00	Jul 31	$2.69	$2.33	$5.02	$114.98	$125.02	4.17%
$121.00	Jul 31	$2.19	$2.93	$5.12	$115.88	$126.12	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.12% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$116.00	Jul 24	$0.07	$0.07	$0.14	$115.86	$125.14
$124.00	$116.00	Jul 24	$0.10	$0.07	$0.17	$115.83	$124.17
$125.00	$117.00	Jul 24	$0.07	$0.12	$0.19	$116.81	$125.19
$124.00	$117.00	Jul 24	$0.10	$0.12	$0.22	$116.78	$124.22
$123.00	$116.00	Jul 24	$0.16	$0.07	$0.23	$115.77	$123.23
$123.00	$117.00	Jul 24	$0.16	$0.12	$0.28	$116.72	$123.28
$125.00	$118.00	Jul 24	$0.07	$0.21	$0.28	$117.72	$125.28
$124.00	$118.00	Jul 24	$0.10	$0.21	$0.31	$117.69	$124.31
$123.00	$118.00	Jul 24	$0.16	$0.21	$0.37	$117.63	$123.37
$122.00	$116.00	Jul 24	$0.32	$0.07	$0.39	$115.61	$122.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/107	113/114	Aug 14	$1.80	$0.20	9.00	$105.20	$114.80
100/101	117/119	Aug 28	$1.80	$0.20	9.00	$99.20	$118.80
107/109	113/115	Aug 28	$1.79	$0.21	8.52	$107.21	$114.79
103/105	116/117	Aug 14	$1.78	$0.22	8.09	$103.22	$117.78
105/107	110/112	Aug 21	$1.76	$0.24	7.33	$105.24	$111.76
107/108	110/112	Aug 21	$1.76	$0.24	7.33	$106.24	$111.76
107/108	119/120	Aug 21	$0.88	$0.12	7.33	$107.12	$119.88
107/109	120/121	Aug 28	$1.76	$0.24	7.33	$107.24	$121.76
107/109	115/116	Aug 28	$1.73	$0.27	6.41	$107.27	$116.73
107/109	113/114	Aug 14	$1.69	$0.31	5.45	$107.31	$114.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 7	$0.25	$4.75	19.00
$100.00	$105.00	$110.00	Aug 21	$0.32	$4.68	14.63
$113.00	$114.00	$115.00	Jul 31	$0.07	$0.93	13.29
$109.00	$110.00	$111.00	Aug 7	$0.07	$0.93	13.29
$112.00	$113.00	$114.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$104.00	$105.00	$106.00	Jul 24	$0.06	$0.94	15.67
$120.00	$121.00	$122.00	Jul 24	$0.06	$0.94	15.67
$118.00	$119.00	$120.00	Jul 31	$0.06	$0.94	15.67
$113.00	$114.00	$115.00	Jul 31	$0.08	$0.92	11.50
$121.00	$122.00	$123.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.02, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 31	-$0.02	$4.98
$135.00	$140.00	1:2	Aug 7	-$0.03	$4.97
$135.00	$140.00	1:2	Jul 24	-$0.05	$4.95
$135.00	$140.00	1:2	Aug 28	-$0.70	$4.30
$130.00	$135.00	1:2	Aug 14	-$1.58	$3.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$101.00	1:2	Aug 28	-$1.59	$4.41
$110.00	$105.00	1:2	Sep 4	-$0.88	$4.12
$120.00	$115.00	1:2	Aug 28	-$1.31	$3.69
$100.00	$97.50	1:2	Aug 21	-$0.25	$2.25
$107.00	$105.00	1:2	Aug 21	-$0.44	$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.32%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$121.00	Aug 21	$4.00	0.48	0.4%	3.32%	3.76%	10	2
$121.00	Aug 28	$3.90	0.49	0.4%	3.24%	3.68%	27	1
$122.00	Aug 21	$3.50	0.45	1.3%	2.91%	4.18%	21	30
$123.00	Aug 21	$3.20	0.42	2.1%	2.66%	4.76%	36	16
$121.00	Aug 7	$3.15	0.49	0.4%	2.61%	3.05%	2	314
$122.00	Aug 14	$3.15	0.46	1.3%	2.61%	3.88%	6	13
$123.00	Aug 14	$3.00	0.43	2.1%	2.49%	4.59%	3	--
$121.00	Sep 4	$2.91	0.48	0.4%	2.42%	2.86%	3	--
$121.00	Aug 14	$2.90	0.50	0.4%	2.41%	2.85%	2	18
$123.00	Aug 28	$2.86	0.43	2.1%	2.37%	4.47%	2	2

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 47,487

Total Puts 23,669

Average Put/Call Ratio 0.52

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