Tour v456
COP
CONOCOPHILLIPS
$118.06 +3.47%
$118.33 (+0.23%)🌙
as of 07/29 06:10 PM
(7/29 15:05) ◀
|
Wednesday, July 29, 2026 (6:10pm)
January 2026
|
▶
◀ 7/29 18:10

Option Volume

Detail
ℹ
Current (07/29) 8,086
Calls: 6,546 (81%)
Puts: 1,540 (19%)
Prior (07/28) 9,912
Calls: 7,272 (73%)
Puts: 2,640 (27%)
Current vs Prior -18.42%
Calls: -9.98% (Calls)
Puts: -41.67% (Puts)
Prior 7-Day Total 81,907
Calls: 56,825 (69%)
Puts: 25,082 (31%)
Prior 7-Day Average 11,701
Calls: 8,117 (69%)
Puts: 3,583 (31%)
Current vs Prior 7-Day Avg -30.89%
Calls: -19.36%
Puts: -57.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $3.11M
Calls: $2.36M (76%)
Puts: $757.4K (24%)
Prior (07/28) $2.83M
Calls: $1.68M (59%)
Puts: $1.15M (41%)
Current vs Prior +9.86%
Calls: +40.20%
Puts: -34.33%
Prior 7-Day Total $28.92M
Calls: $19.37M (67%)
Puts: $9.55M (33%)
Prior 7-Day Average $4.13M
Calls: $2.77M (67%)
Puts: $1.36M (33%)
Current vs Prior 7-Day Avg -24.64%
Calls: -14.86%
Puts: -44.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.24
Prior (07/28) 0.36
Current vs Prior -35.20%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -55.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 143,389
Calls: 99,665 (70%)
Puts: 43,724 (30%)
Prior (07/28) 296,301
Calls: 174,556 (59%)
Puts: 121,745 (41%)
Current vs Prior -51.61%
Prior 7-Day Total 1,739,738
Calls: 1,054,189 (61%)
Puts: 685,549 (39%)
Prior 7-Day Average 248,534
Calls: 150,598 (61%)
Puts: 97,935 (39%)
Current vs Prior 7-Day Avg -42.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.92% | 5.79%7.81% | 12.18%
Prior 3.28% | 5.92%7.90% | 12.43%
Current vs Prior -10.85% | -2.21%-1.10% | -1.99%
Prior 7-Day Avg 3.15% | 5.42%8.26% | 12.58%
Current vs 7-Day Avg -7.14% | +6.73%-5.48% | -3.21%
Prior 7-Day Eod 3.28% | 5.92%7.90% | 12.43%
Current vs 7-Day Eod -10.85% | -2.21%-1.10% | -1.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.18% | 9.37%
Calls: 25.16% | 8.96%
Puts: 21.20% | 9.78%
Prior 14.19% | 11.24%
Calls: 11.54% | 12.12%
Puts: 16.84% | 10.36%
Current vs Prior +63.35% | -16.64%
Prior 7-Day Avg 16.06% | 7.83%
Calls: 14.73% | 7.65%
Puts: 17.40% | 8.01%
Current vs 7-Day Avg +44.30% | +19.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.36M) vs puts ($757.4K). Extreme bullish P/C ratio of 0.24 - heavy call buying (6,546 calls vs 1,540 puts). P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (99,665 calls vs 43,724 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 17 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 715.0515.65$15.353.9%100.9713
$99.00Aug 1419.1019.90$19.504.1%10.971
$107.00Aug 711.2511.80$11.534.8%10.9426
$105.00Aug 1413.3014.10$13.705.8%10.9341
$110.00Jul 318.008.50$8.256.1%30.97217
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 214.805.20$5.008.0%50.53--
$118.00Aug 214.254.65$4.459.0%40.508

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.700.84$0.7718.2%1600.32761
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 3121.9525.15$23.5513.6%181.00116
$100.00Jul 3116.9019.85$18.3816.1%10.99--
$102.00Jul 3114.9017.60$16.2516.6%40.99--
$96.00Jul 3121.0523.95$22.5012.9%150.99113
$103.00Aug 715.0515.65$15.353.9%100.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 313.053.55$3.3015.2%60.78114
$120.00Jul 312.332.74$2.5416.1%60.68--
$121.00Aug 215.706.50$6.1013.1%10.60--
$120.00Aug 73.854.35$4.1012.2%20.58--
$120.00Aug 215.106.30$5.7021.1%280.57394

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 3.7K, top 813)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.252.52$2.3811.3%8130.42510
$121.00Aug 71.832.03$1.9310.4%4170.37375
$117.00Jul 312.002.27$2.1312.7%1810.64315
$120.00Jul 310.700.84$0.7718.2%1600.32761
$110.00Aug 218.9010.30$9.6014.6%1440.791.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 72.773.20$2.9914.4%2270.4817
$118.00Jul 311.221.49$1.3619.9%830.4849
$110.00Aug 211.331.54$1.4414.6%460.222.3K
$117.00Jul 310.811.04$0.9324.7%400.37134
$97.50Aug 210.010.41$0.21190.5%390.04519

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 56.1%, max 188.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 31Aug 14132.9%46.4%186.3%21
$132.00Jul 31Aug 2899.0%36.1%174.3%3--
$128.00Jul 31Aug 2169.6%37.7%84.3%763
$130.00Jul 31Aug 2855.3%34.2%62.0%2510.1K
$127.00Jul 31Aug 2854.4%35.7%52.5%16--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 31Aug 7173.5%60.2%188.2%753
$101.00Jul 31Aug 21121.0%42.5%184.6%721
$105.00Jul 31Sep 495.7%35.9%167.0%251
$102.00Jul 31Aug 2193.8%41.5%125.8%1113
$100.00Jul 31Aug 2198.4%44.0%123.7%281.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 19.00, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$132.00Aug 7$0.10$1.90$0.1019.00$130.10
$131.00$140.00Aug 21$0.46$8.54$0.4618.57$131.46
$122.00$123.00Jul 31$0.10$0.90$0.109.00$122.10
$126.00$129.00Aug 7$0.32$2.68$0.328.38$126.32
$128.00$130.00Aug 14$0.24$1.76$0.247.33$128.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.17$2.33$0.1713.71$99.83
$109.00$105.00Aug 7$0.28$3.72$0.2813.29$108.72
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$101.00$100.00Jul 31$0.11$0.89$0.118.09$100.89
$110.00$109.00Aug 7$0.11$0.89$0.118.09$109.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 29.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$105.00Aug 14$5.80$5.80$0.2029.00$104.80
$103.00$107.00Aug 7$3.82$3.82$0.1821.22$106.82
$105.00$109.00Aug 14$3.60$3.60$0.409.00$108.60
$114.00$115.00Jul 31$0.89$0.89$0.118.09$114.89
$113.00$114.00Jul 31$0.88$0.88$0.127.33$113.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Jul 31$0.76$0.76$0.243.17$120.24
$120.00$119.00Aug 21$0.70$0.70$0.302.33$119.30
$120.00$118.00Jul 31$1.18$1.18$0.821.44$118.82
$119.00$118.00Aug 7$0.56$0.56$0.441.27$118.44
$120.00$119.00Aug 7$0.55$0.55$0.451.22$119.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 31Aug 14$0.05132.9%46.4%
$140.00Aug 7Aug 21$0.2453.5%43.7%
$130.00Jul 31Aug 7$0.3055.3%43.9%
$129.00Jul 31Aug 7$0.3753.4%43.4%
$128.00Jul 31Aug 14$0.6969.6%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Jul 31Aug 7$0.3359.0%41.8%
$100.00Jul 31Aug 21$0.3598.4%44.0%
$102.00Jul 31Aug 21$0.4293.8%41.5%
$110.00Jul 31Aug 7$0.4454.3%41.5%
$103.00Jul 31Aug 21$0.4688.4%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 2.47% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Jul 31$1.56$1.36$2.92$115.08$120.922.47%
$117.00Jul 31$2.13$0.93$3.06$113.94$120.062.59%
$120.00Jul 31$0.77$2.54$3.31$116.69$123.312.80%
$116.00Jul 31$2.85$0.62$3.47$112.53$119.472.94%
$121.00Jul 31$0.50$3.30$3.80$117.20$124.803.22%
$115.00Jul 31$3.58$0.39$3.97$111.03$118.973.36%
$114.00Jul 31$4.47$0.23$4.70$109.30$118.703.98%
$113.00Jul 31$5.35$0.14$5.49$107.51$118.494.65%
$118.00Aug 7$3.28$2.99$6.27$111.73$124.275.31%
$119.00Aug 7$2.79$3.55$6.34$112.66$125.345.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.40% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Jul 31$0.24$0.23$0.47$113.53$123.47
$122.00$114.00Jul 31$0.34$0.23$0.57$113.43$122.57
$123.00$115.00Jul 31$0.24$0.39$0.63$114.37$123.63
$121.00$114.00Jul 31$0.50$0.23$0.73$113.27$121.73
$122.00$115.00Jul 31$0.34$0.39$0.73$114.27$122.73
$123.00$116.00Jul 31$0.24$0.62$0.86$115.14$123.86
$121.00$115.00Jul 31$0.50$0.39$0.89$114.11$121.89
$122.00$116.00Jul 31$0.34$0.62$0.96$115.04$122.96
$120.00$114.00Jul 31$0.77$0.23$1.00$113.00$121.00
$121.00$116.00Jul 31$0.50$0.62$1.12$114.88$122.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 20.43, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/108110/113Aug 21$2.86$0.1420.43$105.14$112.86
115/116118/119Aug 21$0.88$0.127.33$115.12$118.88
110/112115/117Aug 21$1.75$0.257.00$110.25$116.75
98/100110/113Aug 21$2.62$0.386.89$97.38$112.62
115/116117/118Aug 21$0.87$0.136.69$115.13$117.87
115/116118/119Aug 14$0.86$0.146.14$115.14$118.86
114/115117/118Aug 7$0.85$0.155.67$114.15$117.85
98/100105/110Aug 21$4.25$0.755.67$95.75$109.25
114/115118/119Aug 7$0.84$0.165.25$114.16$118.84
114/115118/119Aug 14$0.82$0.184.56$114.18$118.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 17.18, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$121.00$122.00$123.00Jul 31$0.06$0.9415.67
$123.00$124.00$125.00Jul 31$0.06$0.9415.67
$118.00$119.00$120.00Aug 7$0.08$0.9211.50
$117.00$118.00$119.00Jul 31$0.09$0.9110.11
$115.00$116.00$117.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$108.00$110.00$112.00Aug 21$0.11$1.8917.18
$95.00$97.50$100.00Aug 21$0.17$2.3313.71
$113.00$114.00$115.00Jul 31$0.07$0.9313.29
$114.00$115.00$116.00Jul 31$0.07$0.9313.29
$115.00$116.00$117.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.03, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$110.001:2Jul 31-$0.25$7.75
$133.00$140.001:2Aug 7-$0.02$6.98
$107.00$113.001:2Aug 7-$1.33$4.67
$121.00$125.001:2Aug 28-$0.79$3.21
$126.00$129.001:2Aug 7-$0.07$2.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$97.001:2Aug 7-$0.03$7.97
$108.00$105.001:2Aug 21-$0.18$2.82
$118.00$115.001:2Aug 7-$0.51$2.49
$100.00$97.501:2Aug 21-$0.04$2.46
$108.00$105.001:2Sep 4-$0.62$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.80%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 4$3.300.422.5%2.80%5.29%34
$119.00Aug 14$3.200.480.8%2.71%3.51%1866
$119.00Aug 21$3.200.470.8%2.71%3.51%568
$120.00Aug 28$3.200.441.6%2.71%4.35%738
$120.00Aug 21$3.150.431.6%2.67%4.31%942.8K
$122.00Sep 4$2.990.393.3%2.53%5.87%1--
$121.00Aug 28$2.860.412.5%2.42%4.91%1--
$120.00Aug 14$2.830.451.6%2.40%4.04%3453
$119.00Aug 7$2.600.470.8%2.20%3.00%21336
$122.00Aug 21$2.500.363.3%2.12%5.45%1150

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 6,546
Total Puts 1,540
Put/Call Ratio 0.24
Net Difference 5,006

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 56,825
Total Puts 25,082
Average Put/Call Ratio 0.53
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