COP - Options Database

COP

CONOCOPHILLIPS

$116.54 -3.09%

(7/24 01:41) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 9,948

Calls: 5,003 (50%)

Puts: 4,945 (50%)

Prior (07/22) 10,383

Calls: 6,974 (67%)

Puts: 3,409 (33%)

Current vs Prior -4.19%

Calls: -28.26% (Calls)

Puts: +45.06% (Puts)

Prior 7-Day Total 62,576

Calls: 40,896 (65%)

Puts: 21,680 (35%)

Prior 7-Day Average 8,939

Calls: 5,842 (65%)

Puts: 3,097 (35%)

Current vs Prior 7-Day Avg +11.28%

Calls: -14.37%

Puts: +59.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $4.86M

Calls: $1.48M (30%)

Puts: $3.38M (70%)

Prior (07/22) $4.47M

Calls: $3.38M (76%)

Puts: $1.09M (24%)

Current vs Prior +8.65%

Calls: -56.37%

Puts: +210.82%

Prior 7-Day Total $22.01M

Calls: $16.09M (73%)

Puts: $5.92M (27%)

Prior 7-Day Average $3.14M

Calls: $2.30M (73%)

Puts: $845.7K (27%)

Current vs Prior 7-Day Avg +54.57%

Calls: -35.76%

Puts: +300.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.99

Prior (07/22) 0.49

Current vs Prior +102.20%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +77.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 291,326

Calls: 172,718 (59%)

Puts: 118,608 (41%)

Prior (07/22) 283,317

Calls: 164,796 (58%)

Puts: 118,521 (42%)

Current vs Prior +2.83%

Prior 7-Day Total 2,094,358

Calls: 1,241,045 (59%)

Puts: 853,313 (41%)

Prior 7-Day Average 299,194

Calls: 177,292 (59%)

Puts: 121,901 (41%)

Current vs Prior 7-Day Avg -2.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.73% | 5.92%8.09% | 12.48%

Prior 2.36% | 4.64%8.14% | 12.42%

Current vs Prior +58.07% | +27.63%-0.59% | +0.54%

Prior 7-Day Avg 2.71% | 4.61%5.01% | 11.66%

Current vs 7-Day Avg +37.66% | +28.53%+61.36% | +7.05%

Prior 7-Day Eod 2.36% | 4.64%8.32% | 12.58%

Current vs 7-Day Eod +58.07% | +27.63%-2.69% | -0.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.51% | 4.37%

Calls: 10.76% | 2.86%

Puts: 12.26% | 5.88%

Prior 15.59% | 9.22%

Calls: 15.44% | 6.45%

Puts: 15.75% | 12.00%

Current vs Prior -26.17% | -52.60%

Prior 7-Day Avg 34.24% | 8.47%

Calls: 19.01% | 7.98%

Puts: 49.46% | 8.96%

Current vs 7-Day Avg -66.38% | -48.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($3.38M). Dollar volume significantly above 7-day average (55% higher). P/C ratio rising 102% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BULLISH	BULLISH
15:05	BEARISH	NEUTRAL	MIXED

📈 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 78 of results (avg 6.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 7	21.30	21.90	$21.60	2.8%	--	1.00	80
$116.00	Aug 7	3.45	3.55	$3.50	2.9%	30	0.54	103
$96.00	Aug 7	20.30	20.95	$20.63	3.2%	--	1.00	12
$117.00	Aug 7	3.00	3.10	$3.05	3.3%	35	0.49	287
$102.00	Jul 31	14.25	14.80	$14.53	3.8%	--	0.98	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Aug 7	2.77	2.87	$2.82	3.5%	--	0.46	143
$130.00	Jul 31	13.30	13.90	$13.60	4.4%	1	1.00	--
$118.00	Aug 7	3.85	4.05	$3.95	5.1%	1	0.56	3
$123.00	Aug 21	8.60	9.10	$8.85	5.6%	--	0.71	11
$117.00	Aug 7	3.30	3.50	$3.40	5.9%	39	0.51	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.69)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	0.63	0.75	$0.69	17.4%	457	0.25	465
$119.00	Jul 31	0.89	1.01	$0.95	12.6%	519	0.31	149

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 31	0.80	0.96	$0.88	18.2%	11	0.29	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 7	21.30	21.90	$21.60	2.8%	--	1.00	80
$96.00	Aug 7	20.30	20.95	$20.63	3.2%	--	1.00	12
$100.00	Aug 7	16.35	17.00	$16.68	3.9%	--	1.00	101
$95.00	Aug 21	21.20	22.50	$21.85	5.9%	--	1.00	125
$97.50	Aug 21	18.55	20.10	$19.33	8.0%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	13.30	13.90	$13.60	4.4%	1	1.00	--
$125.00	Jul 31	8.35	8.95	$8.65	6.9%	4	0.92	4
$135.00	Aug 21	18.65	19.80	$19.23	6.0%	--	0.92	105
$123.00	Jul 31	6.50	7.05	$6.78	8.1%	7	0.89	2
$130.00	Aug 21	13.90	15.15	$14.53	8.6%	--	0.86	94

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 5.2K, top 519)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 31	0.89	1.01	$0.95	12.6%	519	0.31	149
$120.00	Jul 31	0.63	0.75	$0.69	17.4%	457	0.25	465
$122.00	Jul 31	0.30	0.43	$0.37	35.1%	350	0.15	334
$124.00	Jul 31	0.10	0.26	$0.18	88.9%	308	0.08	87
$114.00	Jul 31	3.15	3.60	$3.38	13.3%	145	0.71	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	0.97	1.31	$1.14	29.8%	251	0.18	5
$114.00	Aug 7	1.90	2.21	$2.05	15.1%	173	0.36	99
$96.00	Jul 31	0.00	0.08	$0.04	200.0%	102	0.01	203
$96.00	Aug 7	0.01	0.10	$0.06	150.0%	102	0.01	236
$117.00	Jul 31	1.99	2.25	$2.12	12.3%	87	0.53	135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 30.1%, max 104.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 31	Aug 21	84.7%	41.4%	104.9%	20	272
$135.00	Jul 31	Aug 28	63.3%	36.4%	74.0%	72	180
$133.00	Jul 31	Aug 28	57.8%	35.7%	62.0%	5	92
$96.00	Jul 31	Aug 7	82.3%	52.0%	58.3%	17	123
$131.00	Jul 31	Aug 28	53.8%	36.6%	46.9%	--	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 31	Aug 21	84.7%	41.4%	104.9%	5	870
$94.00	Jul 31	Aug 14	88.6%	48.6%	82.1%	--	57
$101.00	Jul 31	Aug 21	63.2%	38.1%	65.8%	--	21
$100.00	Jul 31	Aug 21	63.0%	38.5%	63.6%	44	1.5K
$96.00	Jul 31	Aug 7	82.3%	52.0%	58.3%	204	439

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 37.10, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$133.00	$135.00	Aug 28	$0.11	$1.89	$0.11	17.18	$133.11
$130.00	$135.00	Aug 14	$0.31	$4.69	$0.31	15.13	$130.31
$126.00	$127.00	Aug 7	$0.11	$0.89	$0.11	8.09	$126.11
$127.00	$128.00	Aug 7	$0.11	$0.89	$0.11	8.09	$127.11
$133.00	$135.00	Aug 21	$0.22	$1.78	$0.22	8.09	$133.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$95.00	Aug 14	$0.21	$7.79	$0.21	37.10	$102.79
$100.00	$97.50	Aug 21	$0.14	$2.36	$0.14	16.86	$99.86
$105.00	$102.00	Aug 21	$0.31	$2.69	$0.31	8.68	$104.69
$106.00	$104.00	Aug 14	$0.21	$1.79	$0.21	8.52	$105.79
$109.00	$107.00	Aug 14	$0.24	$1.76	$0.24	7.33	$108.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Aug 21	$4.70	$4.70	$0.30	15.67	$104.70
$105.00	$108.00	Aug 21	$2.71	$2.71	$0.29	9.34	$107.71
$107.00	$108.00	Aug 7	$0.89	$0.89	$0.11	8.09	$107.89
$97.50	$100.00	Aug 21	$2.15	$2.15	$0.35	6.14	$99.65
$96.00	$97.00	Jul 31	$0.85	$0.85	$0.15	5.67	$96.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 21	$4.70	$4.70	$0.30	15.67	$130.30
$125.00	$123.00	Jul 31	$1.87	$1.87	$0.13	14.38	$123.13
$126.00	$125.00	Aug 7	$0.90	$0.90	$0.10	9.00	$125.10
$130.00	$125.00	Aug 21	$4.33	$4.33	$0.67	6.46	$125.67
$121.00	$120.00	Jul 31	$0.84	$0.84	$0.16	5.25	$120.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.72, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 31	Aug 7	$0.09	63.3%	46.1%
$96.00	Jul 31	Aug 7	$0.15	82.3%	52.0%
$133.00	Jul 31	Aug 7	$0.17	57.8%	46.3%
$132.00	Jul 31	Aug 7	$0.19	56.6%	45.3%
$103.00	Jul 31	Aug 7	$0.20	56.6%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 31	Aug 7	$0.07	63.0%	46.6%
$102.00	Jul 31	Aug 7	$0.09	59.3%	43.1%
$103.00	Jul 31	Aug 7	$0.13	56.6%	43.3%
$104.00	Jul 31	Aug 7	$0.13	53.7%	40.8%
$105.00	Jul 31	Aug 7	$0.20	46.1%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 3.30% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 31	$2.23	$1.61	$3.84	$112.16	$119.84	3.30%
$117.00	Jul 31	$1.73	$2.12	$3.85	$113.15	$120.85	3.30%
$115.00	Jul 31	$2.79	$1.20	$3.99	$111.01	$118.99	3.42%
$118.00	Jul 31	$1.32	$2.71	$4.03	$113.97	$122.03	3.46%
$114.00	Jul 31	$3.38	$0.88	$4.26	$109.74	$118.26	3.66%
$119.00	Jul 31	$0.95	$3.33	$4.28	$114.72	$123.28	3.67%
$113.00	Jul 31	$4.10	$0.60	$4.70	$108.30	$117.70	4.03%
$120.00	Jul 31	$0.69	$4.13	$4.82	$115.18	$124.82	4.14%
$112.00	Jul 31	$4.95	$0.41	$5.36	$106.64	$117.36	4.60%
$121.00	Jul 31	$0.51	$4.97	$5.48	$115.52	$126.48	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.79% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Jul 31	$0.51	$0.41	$0.92	$111.08	$121.92
$120.00	$112.00	Jul 31	$0.69	$0.41	$1.10	$110.90	$121.10
$121.00	$113.00	Jul 31	$0.51	$0.60	$1.11	$111.89	$122.11
$120.00	$113.00	Jul 31	$0.69	$0.60	$1.29	$111.71	$121.29
$119.00	$112.00	Jul 31	$0.95	$0.41	$1.36	$110.64	$120.36
$121.00	$114.00	Jul 31	$0.51	$0.88	$1.39	$112.61	$122.39
$119.00	$113.00	Jul 31	$0.95	$0.60	$1.55	$111.45	$120.55
$120.00	$114.00	Jul 31	$0.69	$0.88	$1.57	$112.43	$121.57
$121.00	$115.00	Jul 31	$0.51	$1.20	$1.71	$113.29	$122.71
$118.00	$112.00	Jul 31	$1.32	$0.41	$1.73	$110.27	$119.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 19.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
98/100	105/108	Aug 21	$2.85	$0.15	19.00	$97.15	$107.85
105/107	108/110	Aug 21	$1.88	$0.12	15.67	$105.12	$109.88
114/115	118/119	Aug 28	$0.90	$0.10	9.00	$114.10	$118.90
115/116	117/118	Aug 28	$0.89	$0.11	8.09	$115.11	$117.89
106/107	113/114	Aug 14	$0.88	$0.12	7.33	$106.12	$113.88
115/116	117/118	Aug 21	$0.88	$0.12	7.33	$115.12	$117.88
111/112	115/116	Aug 14	$0.87	$0.13	6.69	$111.13	$115.87
115/116	118/119	Aug 28	$0.87	$0.13	6.69	$115.13	$118.87
105/106	115/116	Aug 28	$0.86	$0.14	6.14	$105.14	$115.86
114/115	120/121	Aug 28	$0.86	$0.14	6.14	$114.14	$120.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 7	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.08	$2.42	30.25
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 7	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.04, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Aug 28	-$0.04	$4.96
$121.00	$125.00	1:2	Aug 28	-$0.67	$3.33
$110.00	$115.00	1:2	Aug 21	-$1.93	$3.07
$122.00	$125.00	1:2	Aug 14	-$0.57	$2.43
$133.00	$135.00	1:2	Aug 7	-$0.05	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Aug 7	-$1.43	$3.57
$105.00	$102.00	1:2	Aug 21	-$0.18	$2.82
$100.00	$97.50	1:2	Aug 21	-$0.07	$2.43
$97.50	$95.00	1:2	Aug 21	-$0.09	$2.41
$102.00	$100.00	1:2	Aug 7	-$0.07	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.26%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Aug 28	$3.80	0.48	0.4%	3.26%	3.66%	1	22
$117.00	Aug 21	$3.70	0.48	0.4%	3.17%	3.57%	3	226
$117.00	Aug 14	$3.55	0.49	0.4%	3.05%	3.44%	--	37
$118.00	Aug 28	$3.45	0.45	1.2%	2.96%	4.21%	4	2
$118.00	Aug 21	$3.30	0.45	1.2%	2.83%	4.08%	--	48
$120.00	Sep 4	$3.10	0.40	3.0%	2.66%	5.63%	2	4
$118.00	Aug 14	$3.05	0.45	1.2%	2.62%	3.87%	12	12
$119.00	Aug 28	$3.05	0.42	2.1%	2.62%	4.73%	3	121
$117.00	Aug 7	$3.00	0.49	0.4%	2.57%	2.97%	35	287
$119.00	Aug 21	$2.95	0.41	2.1%	2.53%	4.64%	37	35

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 5,003

Total Puts 4,945

Put/Call Ratio 0.99

Net Difference 58

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 40,896

Total Puts 21,680

Average Put/Call Ratio 0.56

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