Tour v388
COP
CONOCOPHILLIPS
$118.79 +1.10%
$119.06 (+0.23%)🌙
as of 07/22 06:13 PM
(7/22 15:05) ◀
|
Wednesday, July 22, 2026 (6:13pm)
January 2026
|
▶ (7/23 15:42)
◀ 7/22 18:13 ▶

Option Volume

Detail
ℹ
Current (07/22) 11,536
Calls: 7,968 (69%)
Puts: 3,568 (31%)
Prior (07/21) 8,905
Calls: 5,255 (59%)
Puts: 3,650 (41%)
Current vs Prior +29.55%
Calls: +51.63% (Calls)
Puts: -2.25% (Puts)
Prior 7-Day Total 73,652
Calls: 49,716 (68%)
Puts: 23,936 (32%)
Prior 7-Day Average 10,521
Calls: 7,102 (68%)
Puts: 3,419 (32%)
Current vs Prior 7-Day Avg +9.64%
Calls: +12.19%
Puts: +4.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.94M
Calls: $3.75M (76%)
Puts: $1.19M (24%)
Prior (07/21) $4.17M
Calls: $3.21M (77%)
Puts: $957.6K (23%)
Current vs Prior +18.35%
Calls: +16.71%
Puts: +23.87%
Prior 7-Day Total $24.71M
Calls: $18.90M (77%)
Puts: $5.81M (23%)
Prior 7-Day Average $3.53M
Calls: $2.70M (77%)
Puts: $829.3K (23%)
Current vs Prior 7-Day Avg +39.81%
Calls: +38.82%
Puts: +43.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.45
Prior (07/21) 0.69
Current vs Prior -35.53%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -12.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 160,701
Calls: 107,434 (67%)
Puts: 53,267 (33%)
Prior (07/21) 279,727
Calls: 163,462 (58%)
Puts: 116,265 (42%)
Current vs Prior -42.55%
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 -46.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.37% | 4.63%8.17% | 12.52%
Prior 2.97% | 4.90%8.28% | 12.55%
Current vs Prior -20.36% | -5.55%-1.29% | -0.28%
Prior 7-Day Avg 3.10% | 4.91%4.21% | 11.45%
Current vs 7-Day Avg -23.68% | -5.78%+94.13% | +9.34%
Prior 7-Day Eod 2.97% | 4.90%8.28% | 12.55%
Current vs 7-Day Eod -20.36% | -5.55%-1.29% | -0.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.59% | 9.22%
Calls: 15.44% | 6.45%
Puts: 15.75% | 12.00%
Prior 14.23% | 6.75%
Calls: 8.17% | 7.62%
Puts: 20.28% | 5.88%
Current vs Prior +9.56% | +36.59%
Prior 7-Day Avg 33.25% | 8.77%
Calls: 18.06% | 9.21%
Puts: 48.44% | 8.33%
Current vs 7-Day Avg -53.11% | +5.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.75M) vs puts ($1.19M). Extreme bullish P/C ratio of 0.45 - heavy call buying (7,968 calls vs 3,568 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (107,434 calls vs 53,267 puts) suggests bullish 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 54 of results (avg 7.6%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 216.606.85$6.733.7%1750.644.7K
$105.00Jul 3113.7514.30$14.033.9%50.9847
$107.00Jul 2411.6512.15$11.904.2%490.98301
$108.00Jul 2410.6511.15$10.904.6%490.98232
$107.00Jul 3111.7012.35$12.025.4%10.97103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2410.9011.50$11.205.4%41.00--
$125.00Jul 316.406.95$6.688.2%20.82--
$119.00Jul 312.392.60$2.508.4%270.50--
$120.00Jul 312.943.20$3.078.5%670.564
$116.00Aug 213.303.60$3.458.7%60.4012

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. 73 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 2417.0519.10$18.0811.3%20.99--
$102.00Jul 2416.0518.35$17.2013.4%20.99--
$103.00Jul 2415.4517.90$16.6714.7%50.99--
$104.00Jul 2414.5515.70$15.137.6%50.99--
$105.00Jul 2413.4515.90$14.6816.7%40.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2410.9011.50$11.205.4%41.00--
$125.00Jul 316.406.95$6.688.2%20.82--
$126.00Aug 77.858.65$8.259.7%470.77--
$125.00Aug 217.958.95$8.4511.8%20.69--
$120.00Jul 241.651.88$1.7713.0%120.6515

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 6.5K, top 815)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 242.142.37$2.2610.2%8150.751.3K
$130.00Aug 211.151.28$1.2110.7%4480.191.7K
$122.00Jul 311.211.44$1.3317.3%2820.33314
$125.00Aug 71.281.66$1.4725.9%2810.27164
$120.00Jul 240.600.74$0.6720.9%2390.35337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 241.091.29$1.1916.8%1730.521
$100.00Aug 210.200.50$0.3585.7%1670.061.4K
$110.00Aug 211.251.50$1.3818.1%1540.212.2K
$116.00Jul 240.140.29$0.2268.2%1270.15120
$120.00Aug 215.155.65$5.409.3%750.53358

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 41.7%, max 172.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 24Aug 2195.1%34.9%172.3%4--
$105.00Jul 24Aug 2179.1%34.4%130.0%6--
$107.00Jul 24Aug 1468.6%35.5%93.0%50301
$130.00Jul 24Aug 2860.3%33.6%79.4%7352
$108.00Jul 24Aug 763.3%36.6%73.1%52320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 24Aug 2879.1%35.4%123.7%10239
$103.00Jul 24Aug 789.8%40.4%122.4%11209
$108.00Jul 24Aug 2863.3%33.0%92.1%8--
$110.00Jul 24Aug 2852.7%32.6%61.8%6236
$111.00Jul 24Aug 2848.6%33.2%46.3%32243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 19.83, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 7$0.34$4.66$0.3413.71$130.34
$130.00$135.00Aug 21$0.41$4.59$0.4111.20$130.41
$122.00$123.00Jul 24$0.10$0.90$0.109.00$122.10
$135.00$140.00Aug 21$0.54$4.46$0.548.26$135.54
$127.00$130.00Aug 7$0.41$2.59$0.416.32$127.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.12$2.38$0.1219.83$99.88
$105.00$101.00Aug 21$0.22$3.78$0.2217.18$104.78
$107.00$105.00Aug 7$0.15$1.85$0.1512.33$106.85
$112.00$110.00Jul 31$0.18$1.82$0.1810.11$111.82
$110.00$107.00Aug 7$0.29$2.71$0.299.34$109.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 16.54, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$112.00Jul 31$1.83$1.83$0.1710.76$111.83
$108.00$109.00Aug 7$0.90$0.90$0.109.00$108.90
$105.00$107.00Aug 14$1.78$1.78$0.228.09$106.78
$101.00$102.00Jul 24$0.88$0.88$0.127.33$101.88
$114.00$115.00Jul 24$0.87$0.87$0.136.69$114.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Jul 24$9.43$9.43$0.5716.54$120.57
$121.00$120.00Aug 14$0.87$0.87$0.136.69$120.13
$122.00$121.00Aug 21$0.85$0.85$0.155.67$121.15
$125.00$121.00Jul 31$3.05$3.05$0.953.21$121.95
$119.00$117.00Aug 21$1.28$1.28$0.721.78$117.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.75, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 24Jul 31$0.1268.6%36.3%
$108.00Jul 24Jul 31$0.1563.3%37.2%
$130.00Jul 24Jul 31$0.1760.3%37.9%
$140.00Jul 31Aug 21$0.2048.6%35.3%
$135.00Jul 31Aug 7$0.2342.1%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 24Jul 31$0.1063.3%37.2%
$103.00Jul 24Aug 7$0.1389.8%40.4%
$110.00Jul 24Jul 31$0.1652.7%34.2%
$100.00Jul 31Aug 21$0.3051.6%39.1%
$112.00Jul 24Jul 31$0.3344.9%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.90% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Jul 24$1.07$1.19$2.26$116.74$121.261.90%
$118.00Jul 24$1.62$0.73$2.35$115.65$120.351.98%
$120.00Jul 24$0.67$1.77$2.44$117.56$122.442.05%
$117.00Jul 24$2.26$0.41$2.67$114.33$119.672.25%
$116.00Jul 24$3.10$0.22$3.32$112.68$119.322.79%
$115.00Jul 24$4.03$0.14$4.17$110.83$119.173.51%
$114.00Jul 24$4.90$0.08$4.98$109.02$118.984.19%
$119.00Jul 31$2.49$2.50$4.99$114.01$123.994.20%
$118.00Jul 31$3.00$2.05$5.05$112.95$123.054.25%
$120.00Jul 31$2.04$3.07$5.11$114.89$125.114.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.18% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Jul 24$0.13$0.08$0.21$113.79$123.21
$123.00$115.00Jul 24$0.13$0.14$0.27$114.73$123.27
$122.00$114.00Jul 24$0.23$0.08$0.31$113.69$122.31
$123.00$116.00Jul 24$0.13$0.22$0.35$115.65$123.35
$122.00$115.00Jul 24$0.23$0.14$0.37$114.63$122.37
$122.00$116.00Jul 24$0.23$0.22$0.45$115.55$122.45
$121.00$114.00Jul 24$0.40$0.08$0.48$113.52$121.48
$121.00$115.00Jul 24$0.40$0.14$0.54$114.46$121.54
$123.00$117.00Jul 24$0.13$0.41$0.54$116.46$123.54
$121.00$116.00Jul 24$0.40$0.22$0.62$115.38$121.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 12.33, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/112113/115Aug 7$1.85$0.1512.33$110.15$114.85
109/110113/114Jul 31$0.90$0.109.00$109.10$113.90
108/110113/115Aug 28$1.79$0.218.52$108.21$114.79
115/116118/119Aug 14$0.89$0.118.09$115.11$118.89
113/114119/120Aug 21$0.88$0.127.33$113.12$119.88
111/113115/117Aug 28$1.75$0.257.00$111.25$116.75
114/115117/118Aug 21$0.87$0.136.69$114.13$117.87
105/107110/112Aug 7$1.72$0.286.14$105.28$111.72
113/114117/118Aug 7$0.86$0.146.14$113.14$117.86
113/114118/119Aug 21$0.86$0.146.14$113.14$118.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$105.00$110.00$115.00Aug 21$0.28$4.7216.86
$118.00$119.00$120.00Jul 31$0.06$0.9415.67
$119.00$120.00$121.00Jul 31$0.06$0.9415.67
$122.00$123.00$124.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Jul 31$0.06$0.9415.67
$113.00$114.00$115.00Jul 31$0.06$0.9415.67
$114.00$115.00$116.00Jul 31$0.06$0.9415.67
$103.00$105.00$107.00Aug 7$0.12$1.8815.67
$115.00$116.00$117.00Jul 31$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.03, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 31-$0.03$4.97
$125.00$130.001:2Aug 28-$0.15$4.85
$130.00$135.001:2Aug 21-$0.39$4.61
$131.00$135.001:2Jul 31-$0.01$3.99
$127.00$130.001:2Aug 7-$0.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 31-$0.03$4.97
$103.00$99.001:2Jul 24-$0.04$3.96
$105.00$101.001:2Aug 21-$0.16$3.84
$125.00$121.001:2Jul 31-$0.58$3.42
$108.00$105.001:2Jul 31$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.75%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$119.00Aug 28$4.450.500.2%3.75%3.92%11311
$119.00Aug 21$4.350.500.2%3.66%3.84%2916
$120.00Aug 21$3.900.471.0%3.28%4.30%1102.9K
$119.00Aug 14$3.800.510.2%3.20%3.38%191
$120.00Aug 28$3.800.471.0%3.20%4.22%229
$120.00Aug 14$3.650.481.0%3.07%4.09%18464
$119.00Aug 7$3.600.520.2%3.03%3.21%1714
$121.00Aug 21$3.250.431.9%2.74%4.60%2--
$121.00Aug 14$3.150.441.9%2.65%4.51%414
$120.00Aug 7$3.100.471.0%2.61%3.63%1--

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 7,968
Total Puts 3,568
Put/Call Ratio 0.45
Net Difference 4,400

Prior's Put/Call Breakdown

Total Calls 5,255
Total Puts 3,650
Put/Call Ratio 0.69
Net Difference 1,605

Prior 7-Day Put/Call Summary

Total Calls 49,716
Total Puts 23,936
Average Put/Call Ratio 0.51
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All