Tour v452
COP
CONOCOPHILLIPS
$114.10 -1.28%
$114.44 (+0.30%)🌙
as of 07/28 06:08 PM
(7/28 15:05) ◀
|
Tuesday, July 28, 2026 (6:08pm)
January 2026
|
▶ (7/29 15:05)
◀ 7/28 18:08 ▶

Option Volume

Detail
ℹ
Current (07/28) 9,912
Calls: 7,272 (73%)
Puts: 2,640 (27%)
Prior (07/27) 11,214
Calls: 5,978 (53%)
Puts: 5,236 (47%)
Current vs Prior -11.61%
Calls: +21.65% (Calls)
Puts: -49.58% (Puts)
Prior 7-Day Total 83,880
Calls: 58,015 (69%)
Puts: 25,865 (31%)
Prior 7-Day Average 11,982
Calls: 8,287 (69%)
Puts: 3,695 (31%)
Current vs Prior 7-Day Avg -17.28%
Calls: -12.26%
Puts: -28.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $2.83M
Calls: $1.68M (59%)
Puts: $1.15M (41%)
Prior (07/27) $5.19M
Calls: $1.56M (30%)
Puts: $3.63M (70%)
Current vs Prior -45.42%
Calls: +7.53%
Puts: -68.22%
Prior 7-Day Total $30.17M
Calls: $20.99M (70%)
Puts: $9.19M (30%)
Prior 7-Day Average $4.31M
Calls: $3.00M (70%)
Puts: $1.31M (30%)
Current vs Prior 7-Day Avg -34.26%
Calls: -43.96%
Puts: -12.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.36
Prior (07/27) 0.88
Current vs Prior -58.55%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -32.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 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 1,763,495
Calls: 1,071,251 (61%)
Puts: 692,244 (39%)
Prior 7-Day Average 251,927
Calls: 153,035 (61%)
Puts: 98,892 (39%)
Current vs Prior 7-Day Avg +17.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.28% | 5.92%7.90% | 12.43%
Prior 3.67% | 6.04%8.12% | 12.44%
Current vs Prior -10.65% | -2.04%-2.70% | -0.11%
Prior 7-Day Avg 3.25% | 5.41%7.34% | 12.34%
Current vs 7-Day Avg +0.88% | +9.43%+7.61% | +0.73%
Prior 7-Day Eod 3.67% | 6.04%8.12% | 12.44%
Current vs 7-Day Eod -10.65% | -2.04%-2.70% | -0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.19% | 11.24%
Calls: 11.54% | 12.12%
Puts: 16.84% | 10.36%
Prior 11.51% | 4.37%
Calls: 10.76% | 2.86%
Puts: 12.26% | 5.88%
Current vs Prior +23.28% | +157.21%
Prior 7-Day Avg 35.29% | 7.43%
Calls: 20.51% | 7.06%
Puts: 50.07% | 7.79%
Current vs 7-Day Avg -59.79% | +51.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (7,272 calls vs 2,640 puts). P/C ratio dropping 59% - 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 44 of results (avg 7.4%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 718.9019.55$19.233.4%321.0080
$96.00Aug 717.9018.60$18.253.8%--1.0012
$103.00Aug 711.1011.65$11.384.8%--0.9313
$100.00Aug 713.9514.65$14.304.9%--0.95101
$100.00Jul 3113.8014.50$14.154.9%61.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 711.9012.55$12.235.3%--0.9257
$125.00Aug 710.9511.60$11.275.8%--0.9015
$110.00Aug 212.472.65$2.567.0%450.352.3K
$121.00Jul 316.857.35$7.107.0%10.94115
$117.00Aug 74.604.95$4.787.3%30.6366

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.840.96$0.9013.3%160.163.0K
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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 3120.6524.05$22.3515.2%11.00--
$93.00Jul 3119.9022.35$21.1311.6%--1.0045
$94.00Jul 3118.9521.85$20.4014.2%31.001
$95.00Jul 3118.4520.50$19.4810.5%391.00151
$96.00Jul 3117.1519.30$18.2311.8%--1.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3119.7022.10$20.9011.5%40.99--
$122.00Jul 317.708.30$8.007.5%--0.9510
$121.00Jul 316.857.35$7.107.0%10.94115
$135.00Aug 2120.9022.50$21.707.4%--0.93105
$126.00Aug 711.9012.55$12.235.3%--0.9257

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 4.4K, top 396)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 71.281.44$1.3611.8%3960.2833
$120.00Aug 71.071.22$1.1513.0%3520.25228
$120.00Jul 310.090.25$0.1794.1%2700.09818
$118.00Jul 310.280.47$0.3850.0%2670.17155
$125.00Aug 70.280.41$0.3537.1%2630.10472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 311.001.23$1.1220.5%1590.39564
$113.00Aug 72.352.73$2.5415.0%1110.4324
$108.00Aug 70.691.03$0.8639.5%530.20205
$110.00Aug 71.181.55$1.3727.0%500.28108
$105.00Aug 211.071.22$1.1513.0%470.193.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 43.6%, max 163.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Jul 31Aug 2896.2%36.6%163.1%1205
$128.00Jul 31Aug 2183.5%37.4%123.4%2181
$95.00Jul 31Aug 2190.7%43.7%107.4%39276
$127.00Jul 31Sep 471.1%36.0%97.7%4288
$132.00Jul 31Aug 790.4%47.3%91.1%34
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Aug 2190.7%43.7%107.4%1869
$97.00Jul 31Aug 7100.8%50.2%100.7%--108
$98.00Jul 31Aug 795.4%48.4%97.1%--100
$101.00Jul 31Aug 2864.8%33.1%95.7%415
$100.00Jul 31Sep 465.0%34.9%86.4%8108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 24.81, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$135.00Jul 31$0.13$2.87$0.1322.08$132.13
$128.00$130.00Aug 21$0.11$1.89$0.1117.18$128.11
$126.00$130.00Aug 14$0.27$3.73$0.2713.81$126.27
$119.00$120.00Jul 31$0.10$0.90$0.109.00$119.10
$121.00$122.00Aug 14$0.10$0.90$0.109.00$121.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$95.00Aug 14$0.31$7.69$0.3124.81$102.69
$100.00$97.50Aug 21$0.14$2.36$0.1416.86$99.86
$104.00$101.00Aug 21$0.28$2.72$0.289.71$103.72
$106.00$105.00Aug 7$0.11$0.89$0.118.09$105.89
$110.00$109.00Jul 31$0.12$0.88$0.127.33$109.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 129.00, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$100.00Aug 21$2.38$2.38$0.1219.83$99.88
$100.00$104.00Aug 21$3.60$3.60$0.409.00$103.60
$106.00$107.00Aug 7$0.86$0.86$0.146.14$106.86
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
$108.00$109.00Aug 7$0.85$0.85$0.155.67$108.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$122.00Jul 31$12.90$12.90$0.10129.00$122.10
$135.00$130.00Aug 21$4.80$4.80$0.2024.00$130.20
$130.00$125.00Aug 21$4.52$4.52$0.489.42$125.48
$125.00$121.00Aug 7$3.52$3.52$0.487.33$121.48
$125.00$123.00Aug 21$1.73$1.73$0.276.41$123.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.79, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 31Aug 7$0.0871.2%51.5%
$127.00Jul 31Aug 7$0.1171.1%43.6%
$100.00Jul 31Aug 7$0.1565.0%47.3%
$126.00Jul 31Aug 7$0.1567.5%43.0%
$130.00Jul 31Aug 7$0.1652.9%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 31Aug 7$0.0774.0%46.5%
$92.00Jul 31Aug 7$0.13104.6%71.5%
$100.00Jul 31Aug 7$0.1365.0%47.3%
$102.00Jul 31Aug 7$0.1560.2%42.9%
$103.00Jul 31Aug 7$0.2056.7%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.82% of stock, avg 8.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Jul 31$1.67$1.55$3.22$110.78$117.222.82%
$115.00Jul 31$1.21$2.07$3.28$111.72$118.282.87%
$113.00Jul 31$2.22$1.12$3.34$109.66$116.342.93%
$116.00Jul 31$0.86$2.72$3.58$112.42$119.583.14%
$112.00Jul 31$2.88$0.77$3.65$108.35$115.653.20%
$117.00Jul 31$0.57$3.53$4.10$112.90$121.103.59%
$111.00Jul 31$3.63$0.49$4.12$106.88$115.123.61%
$110.00Jul 31$4.38$0.32$4.70$105.30$114.704.12%
$118.00Jul 31$0.38$4.32$4.70$113.30$122.704.12%
$119.00Jul 31$0.27$5.23$5.50$113.50$124.504.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.52% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Jul 31$0.27$0.32$0.59$109.41$119.59
$118.00$110.00Jul 31$0.38$0.32$0.70$109.30$118.70
$119.00$111.00Jul 31$0.27$0.49$0.76$110.24$119.76
$118.00$111.00Jul 31$0.38$0.49$0.87$110.13$118.87
$117.00$110.00Jul 31$0.57$0.32$0.89$109.11$117.89
$119.00$112.00Jul 31$0.27$0.77$1.04$110.96$120.04
$117.00$111.00Jul 31$0.57$0.49$1.06$109.94$118.06
$118.00$112.00Jul 31$0.38$0.77$1.15$110.85$119.15
$116.00$110.00Jul 31$0.86$0.32$1.18$108.82$117.18
$117.00$112.00Jul 31$0.57$0.77$1.34$110.66$118.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 9.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
109/110115/116Aug 21$0.90$0.109.00$109.10$115.90
113/114120/121Aug 28$0.90$0.109.00$113.10$120.90
106/107115/116Aug 21$0.89$0.118.09$106.11$115.89
111/112114/115Sep 4$0.89$0.118.09$111.11$114.89
107/108117/118Aug 21$0.87$0.136.69$107.13$117.87
107/109110/112Aug 14$1.73$0.276.41$107.27$111.73
112/113117/118Aug 14$0.86$0.146.14$112.14$117.86
115/116117/118Aug 14$0.86$0.146.14$115.14$117.86
105/106107/108Aug 7$0.85$0.155.67$105.15$107.85
111/113117/119Aug 28$1.70$0.305.67$111.30$118.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.06$0.9415.67
$113.00$114.00$115.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.09$2.4126.78
$95.00$97.50$100.00Aug 21$0.09$2.4126.78
$125.00$130.00$135.00Aug 21$0.28$4.7216.86
$105.00$106.00$107.00Aug 7$0.06$0.9415.67
$111.00$112.00$113.00Jul 31$0.07$0.9313.29

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 $-0.11, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$127.001:2Sep 4-$0.11$5.89
$130.00$135.001:2Aug 14-$0.24$4.76
$130.00$135.001:2Aug 21-$0.27$4.73
$126.00$130.001:2Aug 14-$0.01$3.99
$117.00$121.001:2Sep 4-$1.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$101.001:2Aug 21-$0.44$2.56
$100.00$97.501:2Aug 21-$0.19$2.31
$97.50$95.001:2Aug 21-$0.23$2.27
$95.00$92.501:2Aug 21-$0.36$2.14
$102.00$100.001:2Aug 7-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.42%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 4$3.900.470.8%3.42%4.21%5--
$115.00Aug 28$3.500.470.8%3.07%3.86%--27
$115.00Aug 21$3.450.470.8%3.02%3.81%864.5K
$115.00Aug 14$3.150.460.8%2.76%3.55%--565
$116.00Aug 28$3.050.431.7%2.67%4.34%2220
$117.00Sep 4$3.050.412.5%2.67%5.21%112
$116.00Aug 21$2.910.431.7%2.55%4.22%2194
$117.00Aug 28$2.690.402.5%2.36%4.90%423
$116.00Aug 14$2.640.421.7%2.31%3.98%--31
$117.00Aug 21$2.620.402.5%2.30%4.84%11225

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 7,272
Total Puts 2,640
Put/Call Ratio 0.36
Net Difference 4,632

Prior's Put/Call Breakdown

Total Calls 5,978
Total Puts 5,236
Put/Call Ratio 0.88
Net Difference 742

Prior 7-Day Put/Call Summary

Total Calls 58,015
Total Puts 25,865
Average Put/Call Ratio 0.54
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