Tour v376
COP
CONOCOPHILLIPS
$116.99 +1.13%
(7/20 18:01) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:03)
◀ 7/21 15:05 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 7,869
Calls: 4,503 (57%)
Puts: 3,366 (43%)
Prior (07/20) 8,707
Calls: 6,256 (72%)
Puts: 2,451 (28%)
Current vs Prior -9.62%
Calls: -28.02% (Calls)
Puts: +37.33% (Puts)
Prior 7-Day Total 75,471
Calls: 53,608 (71%)
Puts: 21,863 (29%)
Prior 7-Day Average 10,781
Calls: 7,658 (71%)
Puts: 3,123 (29%)
Current vs Prior 7-Day Avg -27.01%
Calls: -41.20%
Puts: +7.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $3.71M
Calls: $2.77M (75%)
Puts: $936.7K (25%)
Prior (07/20) $3.40M
Calls: $2.80M (82%)
Puts: $596.7K (18%)
Current vs Prior +9.17%
Calls: -1.02%
Puts: +56.98%
Prior 7-Day Total $21.34M
Calls: $16.30M (76%)
Puts: $5.04M (24%)
Prior 7-Day Average $3.05M
Calls: $2.33M (76%)
Puts: $719.5K (24%)
Current vs Prior 7-Day Avg +21.69%
Calls: +19.07%
Puts: +30.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 0.75
Prior (07/20) 0.39
Current vs Prior +90.79%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +61.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 279,727
Calls: 163,462 (58%)
Puts: 116,265 (42%)
Prior (07/20) 276,174
Calls: 160,339 (58%)
Puts: 115,835 (42%)
Current vs Prior +1.29%
Prior 7-Day Total 2,184,876
Calls: 1,309,539 (60%)
Puts: 875,337 (40%)
Prior 7-Day Average 312,125
Calls: 187,077 (60%)
Puts: 125,048 (40%)
Current vs Prior 7-Day Avg -10.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.00% | 4.98%8.47% | 12.63%
Prior 2.25% | 4.04%2.25% | 10.83%
Current vs Prior +33.47% | +23.32%+276.83% | +16.67%
Prior 7-Day Avg 2.42% | 4.32%3.06% | 11.16%
Current vs 7-Day Avg +23.91% | +15.35%+176.80% | +13.22%
Prior 7-Day Eod 2.25% | 4.04%8.54% | 13.04%
Current vs 7-Day Eod +33.47% | +23.32%-0.82% | -3.09%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.23% | 6.75%
Calls: 8.17% | 7.62%
Puts: 20.28% | 5.88%
Prior 148.77% | 8.43%
Calls: 52.00% | 8.00%
Puts: 245.54% | 8.86%
Current vs Prior -90.43% | -19.93%
Prior 7-Day Avg 40.75% | 8.19%
Calls: 27.55% | 8.26%
Puts: 53.95% | 8.12%
Current vs 7-Day Avg -65.08% | -17.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.77M). P/C ratio rising 91% - increased hedging/bearish 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 NEUTRAL
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 94 of results (avg 6.4%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 721.0521.60$21.332.6%--0.9812
$96.00Jul 3121.0021.55$21.282.6%--0.99111
$95.00Jul 3121.9522.55$22.252.7%--1.00113
$95.00Aug 722.0522.70$22.382.9%--0.9881
$100.00Aug 717.1017.70$17.403.4%--0.97101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 216.356.65$6.504.6%--0.59345
$117.00Jul 312.482.63$2.555.9%170.4864
$114.00Aug 72.192.33$2.266.2%20.3567
$135.00Aug 2118.4019.65$19.026.6%--0.92105
$125.00Jul 247.658.20$7.936.9%30.983

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.83, cheapest $0.51)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 240.460.56$0.5119.6%220.23329
$122.00Jul 310.851.02$0.9418.1%460.24269
$130.00Aug 210.881.00$0.9412.8%360.161.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 240.861.02$0.9417.0%620.3769

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2121.7022.85$22.285.2%--1.00126
$97.50Aug 2119.2520.45$19.856.0%--1.0049
$105.00Jul 2411.9012.45$12.184.5%--1.00118
$95.00Jul 3121.9522.55$22.252.7%--1.00113
$95.00Jul 2421.8022.65$22.233.8%--0.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 247.658.20$7.936.9%30.983
$135.00Aug 2118.4019.65$19.026.6%--0.92105
$130.00Aug 2113.8015.15$14.489.3%40.8490
$120.00Jul 243.103.55$3.3313.5%--0.7815
$125.00Aug 219.6510.40$10.037.5%--0.73353

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 5.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.605.85$5.734.4%1.3K0.574.6K
$120.00Aug 213.203.45$3.337.5%960.412.9K
$125.00Aug 211.741.88$1.817.7%910.262.9K
$117.00Jul 312.692.88$2.796.8%890.5281
$116.00Jul 241.992.16$2.088.2%650.63703
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.852.00$1.937.8%6600.261.7K
$117.00Aug 214.604.95$4.787.3%2280.49--
$115.00Jul 311.591.75$1.679.6%1670.3632
$105.00Aug 210.760.97$0.8724.1%1550.143.6K
$95.00Aug 210.120.27$0.2075.0%1020.04669

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 43.7%, max 150.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2199.7%39.9%150.1%--183
$140.00Jul 24Aug 2184.5%36.4%132.1%--2.0K
$100.00Jul 24Aug 2177.6%36.8%111.3%--726
$135.00Jul 24Aug 2169.6%34.7%100.5%32.3K
$103.00Jul 24Aug 1464.9%36.3%78.8%5256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2199.7%39.9%150.1%102762
$100.00Jul 24Aug 2177.9%36.8%111.9%91.9K
$98.00Jul 24Aug 786.5%42.3%104.3%966
$97.00Jul 24Aug 790.9%44.8%103.0%155
$99.00Jul 24Aug 782.2%42.8%92.0%6105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 26.78, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.18$4.82$0.1826.78$135.18
$130.00$135.00Aug 14$0.28$4.72$0.2816.86$130.28
$130.00$135.00Aug 7$0.32$4.68$0.3214.62$130.32
$130.00$135.00Aug 21$0.53$4.47$0.538.43$130.53
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$95.00Aug 14$0.30$7.70$0.3025.67$102.70
$100.00$97.50Aug 21$0.14$2.36$0.1416.86$99.86
$105.00$100.00Aug 21$0.47$4.53$0.479.64$104.53
$105.00$103.00Aug 28$0.21$1.79$0.218.52$104.79
$111.00$110.00Jul 31$0.11$0.89$0.118.09$110.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 29.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$103.00Aug 7$2.90$2.90$0.1029.00$102.90
$112.00$113.00Jul 24$0.90$0.90$0.109.00$112.90
$100.00$105.00Aug 21$4.40$4.40$0.607.33$104.40
$114.00$115.00Jul 24$0.87$0.87$0.136.69$114.87
$107.00$108.00Aug 7$0.87$0.87$0.136.69$107.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 24$4.60$4.60$0.4011.50$120.40
$135.00$130.00Aug 21$4.54$4.54$0.469.87$130.46
$130.00$125.00Aug 21$4.45$4.45$0.558.09$125.55
$125.00$122.00Aug 21$2.15$2.15$0.852.53$122.85
$120.00$118.00Jul 24$1.43$1.43$0.572.51$118.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Jul 24Jul 31$0.0957.7%38.7%
$102.00Jul 24Jul 31$0.1069.3%42.3%
$130.00Jul 24Jul 31$0.1254.4%37.8%
$103.00Jul 24Jul 31$0.1564.9%41.8%
$104.00Jul 24Jul 31$0.1560.8%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 31Aug 7$0.0555.0%46.5%
$103.00Jul 24Jul 31$0.0664.6%41.8%
$105.00Jul 24Jul 31$0.0944.4%36.9%
$106.00Jul 24Jul 31$0.0952.0%35.7%
$107.00Jul 24Jul 31$0.1348.8%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.54% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Jul 24$1.54$1.43$2.97$114.03$119.972.54%
$118.00Jul 24$1.10$1.90$3.00$115.00$121.002.56%
$116.00Jul 24$2.08$0.94$3.02$112.98$119.022.58%
$115.00Jul 24$2.71$0.61$3.32$111.68$118.322.84%
$120.00Jul 24$0.51$3.33$3.84$116.16$123.843.28%
$114.00Jul 24$3.58$0.38$3.96$110.04$117.963.38%
$113.00Jul 24$4.40$0.24$4.64$108.36$117.643.97%
$117.00Jul 31$2.79$2.55$5.34$111.66$122.344.56%
$116.00Jul 31$3.28$2.13$5.41$110.59$121.414.62%
$112.00Jul 24$5.30$0.16$5.46$106.54$117.464.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.39% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$122.00$113.00Jul 24$0.22$0.24$0.46$112.54$122.46
$121.00$113.00Jul 24$0.31$0.24$0.55$112.45$121.55
$122.00$114.00Jul 24$0.22$0.38$0.60$113.40$122.60
$121.00$114.00Jul 24$0.31$0.38$0.69$113.31$121.69
$120.00$113.00Jul 24$0.51$0.24$0.75$112.25$120.75
$122.00$115.00Jul 24$0.22$0.61$0.83$114.17$122.83
$120.00$114.00Jul 24$0.51$0.38$0.89$113.11$120.89
$121.00$115.00Jul 24$0.31$0.61$0.92$114.08$121.92
$119.00$113.00Jul 24$0.74$0.24$0.98$112.02$119.98
$119.00$114.00Jul 24$0.74$0.38$1.12$112.88$120.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 9.00, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
112/113115/116Aug 14$0.90$0.109.00$112.10$115.90
108/109110/111Aug 14$0.89$0.118.09$108.11$110.89
111/112115/116Aug 14$0.89$0.118.09$111.11$115.89
109/110113/114Aug 14$0.88$0.127.33$109.12$113.88
110/111113/114Aug 14$0.88$0.127.33$110.12$113.88
110/111115/116Aug 21$0.88$0.127.33$110.12$115.88
107/108110/111Aug 14$0.87$0.136.69$107.13$110.87
98/100105/110Aug 21$4.34$0.666.58$95.66$109.34
109/110112/113Aug 14$0.85$0.155.67$109.15$112.85
110/111112/113Aug 14$0.85$0.155.67$110.15$112.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
$125.00$130.00$135.00Aug 7$0.29$4.7116.24
$119.00$120.00$121.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.09$4.9154.56
$95.00$97.50$100.00Aug 21$0.08$2.4230.25
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Jul 24$0.06$0.9415.67
$112.00$113.00$114.00Jul 24$0.06$0.9415.67

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 $-0.04, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 24-$0.04$4.96
$135.00$140.001:2Jul 31-$0.04$4.96
$135.00$140.001:2Aug 21-$0.05$4.95
$130.00$135.001:2Aug 14-$0.12$4.88
$131.00$135.001:2Jul 31-$0.03$3.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$117.001:2Jul 31-$0.17$3.83
$107.00$104.001:2Aug 14-$0.11$2.89
$100.00$97.501:2Aug 21-$0.12$2.38
$97.50$95.001:2Aug 21-$0.14$2.36
$97.00$95.001:2Jul 24-$0.04$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.89%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Aug 21$4.550.510.0%3.89%3.90%5215
$117.00Aug 14$4.250.520.0%3.63%3.64%1326
$118.00Aug 21$4.100.470.9%3.50%4.37%1940
$118.00Aug 14$3.900.480.9%3.33%4.20%102
$117.00Aug 7$3.750.520.0%3.21%3.21%20269
$119.00Aug 21$3.650.441.7%3.12%4.84%116
$119.00Aug 28$3.650.451.7%3.12%4.84%--11
$119.00Aug 14$3.450.451.7%2.95%4.67%--91
$118.00Aug 7$3.250.480.9%2.78%3.64%78
$120.00Aug 21$3.200.412.6%2.74%5.31%962.9K

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 4,503
Total Puts 3,366
Put/Call Ratio 0.75
Net Difference 1,137

Prior's Put/Call Breakdown

Total Calls 6,256
Total Puts 2,451
Put/Call Ratio 0.39
Net Difference 3,805

Prior 7-Day Put/Call Summary

Total Calls 53,608
Total Puts 21,863
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

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