COP - Options Database

COP

CONOCOPHILLIPS

$114.42 -1.00%

(7/27 18:04) ◀

Tuesday, July 28, 2026 (3:05pm)

▶ (7/28 18:08)

◀ 7/28 15:05 ▶

Option Volume

Detail

ℹ

Current (07/28 3:05pm) 8,873

Calls: 6,430 (72%)

Puts: 2,443 (28%)

Prior (07/27) 9,948

Calls: 5,003 (50%)

Puts: 4,945 (50%)

Current vs Prior -10.81%

Calls: +28.52% (Calls)

Puts: -50.60% (Puts)

Prior 7-Day Total 65,218

Calls: 42,094 (65%)

Puts: 23,124 (35%)

Prior 7-Day Average 9,316

Calls: 6,013 (65%)

Puts: 3,303 (35%)

Current vs Prior 7-Day Avg -4.76%

Calls: +6.93%

Puts: -26.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 3:05pm) $2.65M

Calls: $1.57M (59%)

Puts: $1.08M (41%)

Prior (07/27) $4.86M

Calls: $1.48M (30%)

Puts: $3.38M (70%)

Current vs Prior -45.47%

Calls: +6.52%

Puts: -68.16%

Prior 7-Day Total $23.76M

Calls: $17.27M (73%)

Puts: $6.49M (27%)

Prior 7-Day Average $3.39M

Calls: $2.47M (73%)

Puts: $927.4K (27%)

Current vs Prior 7-Day Avg -21.92%

Calls: -36.24%

Puts: +16.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:05pm) 0.38

Prior (07/27) 0.99

Current vs Prior -61.56%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -33.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 3:05pm) 296,301

Calls: 174,556 (59%)

Puts: 121,745 (41%)

Prior (07/27) 291,326

Calls: 172,718 (59%)

Puts: 118,608 (41%)

Current vs Prior +1.71%

Prior 7-Day Total 2,073,618

Calls: 1,223,602 (59%)

Puts: 850,016 (41%)

Prior 7-Day Average 296,231

Calls: 174,800 (59%)

Puts: 121,430 (41%)

Current vs Prior 7-Day Avg +0.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.25% | 5.84%7.83% | 12.26%

Prior 1.98% | 4.57%8.24% | 12.93%

Current vs Prior +63.88% | +27.88%-5.00% | -5.19%

Prior 7-Day Avg 2.56% | 4.59%5.75% | 11.92%

Current vs 7-Day Avg +27.20% | +27.23%+36.11% | +2.83%

Prior 7-Day Eod 1.98% | 4.57%8.12% | 12.44%

Current vs 7-Day Eod +63.88% | +27.88%-3.51% | -1.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.19% | 11.24%

Calls: 11.54% | 12.12%

Puts: 16.84% | 10.36%

Prior 24.67% | 7.45%

Calls: 25.41% | 7.86%

Puts: 23.93% | 7.04%

Current vs Prior -42.48% | +50.87%

Prior 7-Day Avg 36.12% | 7.85%

Calls: 21.58% | 7.88%

Puts: 50.66% | 7.81%

Current vs 7-Day Avg -60.72% | +43.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (6,430 calls vs 2,443 puts). P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 61 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	14.10	14.65	$14.38	3.8%	6	1.00	8
$102.00	Jul 31	12.10	12.65	$12.38	4.4%	--	1.00	30
$96.00	Aug 7	18.20	19.05	$18.63	4.6%	--	1.00	12
$104.00	Aug 7	10.45	10.95	$10.70	4.7%	--	0.92	115
$103.00	Jul 31	11.10	11.65	$11.38	4.8%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Aug 7	11.65	12.25	$11.95	5.0%	--	0.91	57
$135.00	Aug 21	21.10	22.20	$21.65	5.1%	--	0.93	105
$125.00	Aug 7	10.70	11.35	$11.02	5.9%	--	0.90	15
$118.00	Aug 7	5.00	5.35	$5.18	6.8%	--	0.67	17
$130.00	Aug 21	16.30	17.45	$16.88	6.8%	1	0.90	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 31	0.85	1.02	$0.94	18.1%	7	0.35	207

PUTS (0)

No puts meet the criteria

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
$93.00	Jul 31	19.90	22.50	$21.20	12.3%	--	1.00	45
$94.00	Jul 31	18.95	21.65	$20.30	13.3%	3	1.00	1
$95.00	Jul 31	18.25	20.50	$19.38	11.6%	39	1.00	151
$96.00	Jul 31	17.15	19.30	$18.23	11.8%	--	1.00	113
$100.00	Jul 31	14.10	14.65	$14.38	3.8%	6	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	19.65	22.10	$20.88	11.7%	4	0.99	--
$122.00	Jul 31	7.45	8.05	$7.75	7.7%	--	0.94	10
$135.00	Aug 21	21.10	22.20	$21.65	5.1%	--	0.93	105
$121.00	Jul 31	6.60	7.10	$6.85	7.3%	1	0.93	115
$126.00	Aug 7	11.65	12.25	$11.95	5.0%	--	0.91	57

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 3.5K, top 395)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Aug 7	1.25	1.43	$1.34	13.4%	395	0.29	33
$120.00	Jul 31	0.15	0.22	$0.19	36.8%	270	0.10	818
$125.00	Aug 7	0.28	0.48	$0.38	52.6%	263	0.10	472
$118.00	Jul 31	0.37	0.48	$0.43	25.6%	260	0.19	155
$117.00	Jul 31	0.57	0.71	$0.64	21.9%	247	0.27	206

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Jul 31	0.93	1.11	$1.02	17.6%	158	0.36	564
$113.00	Aug 7	2.34	2.53	$2.43	7.8%	111	0.42	24
$108.00	Aug 7	0.62	0.96	$0.79	43.0%	53	0.19	205
$114.00	Jul 31	1.30	1.54	$1.42	16.9%	46	0.46	126
$111.00	Jul 31	0.36	0.52	$0.44	36.4%	44	0.19	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 37.0%, max 109.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 31	Aug 21	89.8%	42.9%	109.4%	39	276
$135.00	Jul 31	Aug 28	79.7%	38.1%	109.2%	--	247
$131.00	Jul 31	Aug 28	68.3%	36.0%	89.6%	1	205
$130.00	Jul 31	Sep 4	66.1%	35.3%	87.0%	26	10.0K
$100.00	Jul 31	Aug 21	64.5%	37.5%	72.2%	6	676

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 31	Aug 21	89.8%	42.9%	109.4%	1	869
$92.00	Jul 31	Aug 14	103.4%	49.8%	107.5%	--	51
$94.00	Jul 31	Aug 14	94.3%	46.4%	103.4%	--	57
$135.00	Jul 31	Aug 21	79.7%	42.4%	88.2%	4	105
$100.00	Jul 31	Sep 4	64.5%	34.7%	86.2%	4	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 37.46, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Aug 21	$0.13	$4.87	$0.13	37.46	$130.13
$130.00	$135.00	Aug 14	$0.14	$4.86	$0.14	34.71	$130.14
$128.00	$130.00	Aug 21	$0.11	$1.89	$0.11	17.18	$128.11
$131.00	$133.00	Aug 28	$0.13	$1.87	$0.13	14.38	$131.13
$126.00	$130.00	Aug 14	$0.27	$3.73	$0.27	13.81	$126.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$95.00	Aug 14	$0.28	$7.72	$0.28	27.57	$102.72
$95.00	$92.50	Aug 21	$0.11	$2.39	$0.11	21.73	$94.89
$100.00	$97.50	Aug 21	$0.23	$2.27	$0.23	9.87	$99.77
$106.00	$105.00	Aug 7	$0.13	$0.87	$0.13	6.69	$105.87
$107.00	$106.00	Aug 7	$0.13	$0.87	$0.13	6.69	$106.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 25.67, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$100.00	Jul 31	$3.85	$3.85	$0.15	25.67	$99.85
$95.00	$97.50	Aug 21	$2.30	$2.30	$0.20	11.50	$97.30
$93.00	$94.00	Jul 31	$0.90	$0.90	$0.10	9.00	$93.90
$109.00	$110.00	Jul 31	$0.90	$0.90	$0.10	9.00	$109.90
$100.00	$104.00	Aug 21	$3.55	$3.55	$0.45	7.89	$103.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 21	$4.77	$4.77	$0.23	20.74	$130.23
$130.00	$125.00	Aug 21	$4.48	$4.48	$0.52	8.62	$125.52
$118.00	$117.00	Jul 31	$0.88	$0.88	$0.12	7.33	$117.12
$125.00	$121.00	Aug 7	$3.52	$3.52	$0.48	7.33	$121.48
$125.00	$123.00	Aug 21	$1.75	$1.75	$0.25	7.00	$123.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.78, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 31	Aug 7	$0.06	79.7%	50.0%
$132.00	Jul 31	Aug 7	$0.07	71.7%	45.9%
$130.00	Jul 31	Aug 7	$0.12	66.1%	45.8%
$127.00	Jul 31	Aug 7	$0.20	56.7%	42.5%
$95.00	Jul 31	Aug 7	$0.25	89.8%	54.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 31	Aug 7	$0.06	72.1%	46.4%
$100.00	Jul 31	Aug 7	$0.12	64.5%	46.8%
$102.00	Jul 31	Aug 7	$0.16	60.2%	43.8%
$103.00	Jul 31	Aug 7	$0.19	55.5%	42.1%
$104.00	Jul 31	Aug 7	$0.25	53.1%	41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.82% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 31	$1.33	$1.90	$3.23	$111.77	$118.23	2.82%
$114.00	Jul 31	$1.82	$1.42	$3.24	$110.76	$117.24	2.83%
$116.00	Jul 31	$0.94	$2.51	$3.45	$112.55	$119.45	3.02%
$113.00	Jul 31	$2.45	$1.02	$3.47	$109.53	$116.47	3.03%
$112.00	Jul 31	$3.15	$0.70	$3.85	$108.15	$115.85	3.36%
$117.00	Jul 31	$0.64	$3.25	$3.89	$113.11	$120.89	3.40%
$111.00	Jul 31	$3.83	$0.44	$4.27	$106.73	$115.27	3.73%
$118.00	Jul 31	$0.43	$4.13	$4.56	$113.44	$122.56	3.99%
$110.00	Jul 31	$4.65	$0.28	$4.93	$105.07	$114.93	4.31%
$119.00	Jul 31	$0.29	$4.97	$5.26	$113.74	$124.26	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.50% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$0.29	$0.28	$0.57	$109.43	$119.57
$118.00	$110.00	Jul 31	$0.43	$0.28	$0.71	$109.29	$118.71
$119.00	$111.00	Jul 31	$0.29	$0.44	$0.73	$110.27	$119.73
$118.00	$111.00	Jul 31	$0.43	$0.44	$0.87	$110.13	$118.87
$117.00	$110.00	Jul 31	$0.64	$0.28	$0.92	$109.08	$117.92
$119.00	$112.00	Jul 31	$0.29	$0.70	$0.99	$111.01	$119.99
$117.00	$111.00	Jul 31	$0.64	$0.44	$1.08	$109.92	$118.08
$118.00	$112.00	Jul 31	$0.43	$0.70	$1.13	$110.87	$119.13
$116.00	$110.00	Jul 31	$0.94	$0.28	$1.22	$108.78	$117.22
$119.00	$113.00	Jul 31	$0.29	$1.02	$1.31	$111.69	$120.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 10.76, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
92/95	100/104	Aug 21	$3.66	$0.34	10.76	$91.34	$103.66
107/109	110/112	Aug 14	$1.82	$0.18	10.11	$107.18	$111.82
105/106	108/109	Aug 7	$0.90	$0.10	9.00	$105.10	$108.90
106/107	108/109	Aug 7	$0.90	$0.10	9.00	$106.10	$108.90
113/114	115/116	Aug 14	$0.90	$0.10	9.00	$113.10	$115.90
112/113	114/115	Aug 14	$0.89	$0.11	8.09	$112.11	$114.89
113/114	116/117	Aug 14	$0.88	$0.12	7.33	$113.12	$116.88
110/111	115/116	Aug 21	$0.88	$0.12	7.33	$110.12	$115.88
107/108	109/110	Aug 7	$0.87	$0.13	6.69	$107.13	$109.87
111/112	114/115	Aug 14	$0.87	$0.13	6.69	$111.13	$114.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 7	$0.05	$0.95	19.00
$131.00	$133.00	$135.00	Aug 28	$0.10	$1.90	19.00
$103.00	$104.00	$105.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$116.00	$117.00	Aug 14	$0.05	$0.95	19.00
$107.00	$109.00	$111.00	Aug 28	$0.10	$1.90	19.00
$125.00	$130.00	$135.00	Aug 21	$0.29	$4.71	16.24
$111.00	$112.00	$113.00	Jul 31	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	Aug 7	$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. 93 found (best net $-0.01, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Aug 28	-$0.01	$4.99
$130.00	$135.00	1:2	Aug 14	-$0.02	$4.98
$130.00	$135.00	1:2	Aug 21	-$0.19	$4.81
$126.00	$130.00	1:2	Aug 14	-$0.03	$3.97
$132.00	$135.00	1:2	Jul 31	-$0.02	$2.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$101.00	1:2	Aug 21	-$0.08	$3.92
$95.00	$92.50	1:2	Aug 21	-$0.04	$2.46
$97.50	$95.00	1:2	Aug 21	-$0.30	$2.20
$94.00	$92.00	1:2	Jul 31	-$0.04	$1.96
$94.00	$92.00	1:2	Aug 14	-$0.08	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 3.54%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 4	$4.05	0.48	0.5%	3.54%	4.05%	5	--
$115.00	Aug 28	$3.65	0.47	0.5%	3.19%	3.70%	--	27
$115.00	Aug 21	$3.25	0.47	0.5%	2.84%	3.35%	81	4.5K
$115.00	Aug 14	$3.20	0.49	0.5%	2.80%	3.30%	--	565
$116.00	Aug 28	$3.20	0.44	1.4%	2.80%	4.18%	22	20
$117.00	Sep 4	$3.20	0.42	2.2%	2.80%	5.05%	1	12
$117.00	Aug 21	$2.88	0.40	2.2%	2.52%	4.77%	11	225
$116.00	Aug 21	$2.87	0.43	1.4%	2.51%	3.89%	2	194
$117.00	Aug 28	$2.81	0.41	2.2%	2.46%	4.71%	4	23
$116.00	Aug 14	$2.76	0.45	1.4%	2.41%	3.79%	--	31

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 6,430

Total Puts 2,443

Put/Call Ratio 0.38

Net Difference 3,987

Prior's Put/Call Breakdown

Total Calls 5,003

Total Puts 4,945

Put/Call Ratio 0.99

Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 42,094

Total Puts 23,124

Average Put/Call Ratio 0.57

Ratio Trend Falling

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