Tour v388
COP
CONOCOPHILLIPS
$119.42 +1.63%
(7/21 18:03) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:13)
◀ 7/22 15:05 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 10,383
Calls: 6,974 (67%)
Puts: 3,409 (33%)
Prior (07/21) 7,869
Calls: 4,503 (57%)
Puts: 3,366 (43%)
Current vs Prior +31.95%
Calls: +54.87% (Calls)
Puts: +1.28% (Puts)
Prior 7-Day Total 65,272
Calls: 44,799 (69%)
Puts: 20,473 (31%)
Prior 7-Day Average 9,324
Calls: 6,399 (69%)
Puts: 2,924 (31%)
Current vs Prior 7-Day Avg +11.35%
Calls: +8.97%
Puts: +16.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $4.47M
Calls: $3.38M (76%)
Puts: $1.09M (24%)
Prior (07/21) $3.71M
Calls: $2.77M (75%)
Puts: $936.7K (25%)
Current vs Prior +20.59%
Calls: +22.07%
Puts: +16.21%
Prior 7-Day Total $19.62M
Calls: $14.94M (76%)
Puts: $4.68M (24%)
Prior 7-Day Average $2.80M
Calls: $2.13M (76%)
Puts: $668.7K (24%)
Current vs Prior 7-Day Avg +59.57%
Calls: +58.57%
Puts: +62.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.49
Prior (07/21) 0.75
Current vs Prior -34.61%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +1.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 283,317
Calls: 164,796 (58%)
Puts: 118,521 (42%)
Prior (07/21) 279,727
Calls: 163,462 (58%)
Puts: 116,265 (42%)
Current vs Prior +1.28%
Prior 7-Day Total 2,152,706
Calls: 1,285,441 (60%)
Puts: 867,265 (40%)
Prior 7-Day Average 307,529
Calls: 183,634 (60%)
Puts: 123,895 (40%)
Current vs Prior 7-Day Avg -7.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.36% | 4.64%8.14% | 12.42%
Prior 3.61% | 5.37%8.48% | 12.79%
Current vs Prior -34.59% | -13.65%-4.07% | -2.91%
Prior 7-Day Avg 2.54% | 4.43%3.61% | 11.30%
Current vs 7-Day Avg -6.92% | +4.81%+125.40% | +9.93%
Prior 7-Day Eod 3.61% | 5.37%8.28% | 12.55%
Current vs 7-Day Eod -34.59% | -13.65%-1.71% | -1.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.59% | 9.22%
Calls: 15.44% | 6.45%
Puts: 15.75% | 12.00%
Prior 7.59% | 8.32%
Calls: 6.37% | 8.79%
Puts: 8.80% | 7.86%
Current vs Prior +105.40% | +10.82%
Prior 7-Day Avg 39.91% | 8.49%
Calls: 26.89% | 8.76%
Puts: 52.94% | 8.23%
Current vs 7-Day Avg -60.94% | +8.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.38M) vs puts ($1.09M). Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.49 - heavy call buying (6,974 calls vs 3,409 puts). P/C ratio dropping 35% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
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 86 of results (avg 6.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 723.2523.80$23.532.3%--0.9812
$125.00Aug 212.322.40$2.363.4%1130.322.9K
$109.00Aug 710.9011.30$11.103.6%40.8914
$119.00Aug 73.904.05$3.973.8%140.5314
$100.00Aug 719.3020.05$19.683.8%--0.98101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2410.4010.80$10.603.8%40.98--
$122.00Aug 216.206.45$6.333.9%40.592
$119.00Aug 214.504.75$4.635.4%20.49--
$120.00Aug 215.005.30$5.155.8%720.52358
$121.00Aug 215.505.85$5.686.2%40.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 240.200.23$0.2213.6%110.1498
$121.00Jul 240.560.62$0.5910.2%770.3055
$125.00Jul 310.700.76$0.738.2%700.2186
$124.00Jul 310.810.98$0.9018.9%800.253
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.570.69$0.6319.0%550.18116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2418.0520.55$19.3013.0%--1.0054
$101.00Jul 2417.0520.00$18.5215.9%21.0013
$102.00Jul 2416.0518.90$17.4816.3%21.003
$103.00Jul 2415.4516.60$16.027.2%51.00256
$104.00Jul 2414.5515.70$15.137.6%51.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2410.4010.80$10.603.8%40.98--
$135.00Aug 2116.2517.65$16.958.3%--0.88105
$130.00Aug 2111.8513.30$12.5811.5%--0.8094
$125.00Jul 315.906.50$6.209.7%20.79--
$126.00Aug 77.608.15$7.887.0%470.74--

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 6.0K, top 807)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 242.532.90$2.7213.6%8070.801.3K
$130.00Aug 211.161.39$1.2718.1%4380.201.7K
$122.00Jul 311.451.57$1.517.9%2820.36314
$125.00Aug 71.421.72$1.5719.1%2810.29164
$115.00Aug 216.807.10$6.954.3%1530.664.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 240.831.04$0.9422.3%1700.441
$100.00Aug 210.200.30$0.2540.0%1670.051.4K
$110.00Aug 211.301.46$1.3811.6%1540.202.2K
$116.00Jul 240.150.22$0.1936.8%1240.12120
$120.00Aug 215.005.30$5.155.8%720.52358

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 68.5%, max 189.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 24Aug 21104.7%36.6%186.2%--726
$102.00Jul 24Aug 2194.4%35.2%168.3%45
$140.00Jul 24Aug 2193.3%36.2%158.1%--2.0K
$105.00Jul 24Aug 2178.9%34.9%126.1%6485
$106.00Jul 24Aug 2874.0%32.9%125.0%141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 24Aug 2899.5%34.4%189.1%316
$100.00Jul 24Aug 28104.7%36.5%186.6%2545
$98.00Jul 24Aug 7115.1%47.1%144.3%--66
$99.00Jul 24Aug 7109.9%45.4%141.9%5104
$103.00Jul 24Aug 1489.3%37.0%141.3%8192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 19.83, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 7$0.36$4.64$0.3612.89$130.36
$135.00$140.00Aug 21$0.39$4.61$0.3911.82$135.39
$123.00$124.00Jul 24$0.10$0.90$0.109.00$123.10
$127.00$128.00Jul 31$0.10$0.90$0.109.00$127.10
$130.00$135.00Aug 14$0.55$4.45$0.558.09$130.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.12$2.38$0.1219.83$99.88
$107.00$103.00Aug 14$0.29$3.71$0.2912.79$106.71
$105.00$101.00Aug 21$0.33$3.67$0.3311.12$104.67
$105.00$101.00Aug 28$0.34$3.66$0.3410.76$104.66
$109.00$108.00Aug 7$0.10$0.90$0.109.00$108.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 25.67, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$100.00Aug 7$3.85$3.85$0.1525.67$99.85
$102.00$105.00Aug 21$2.80$2.80$0.2014.00$104.80
$96.00$102.00Jul 31$5.58$5.58$0.4213.29$101.58
$105.00$107.00Aug 14$1.80$1.80$0.209.00$106.80
$103.00$104.00Jul 24$0.89$0.89$0.118.09$103.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Jul 24$9.14$9.14$0.8610.63$120.86
$135.00$130.00Aug 21$4.37$4.37$0.636.94$130.63
$130.00$125.00Aug 21$4.18$4.18$0.825.10$125.82
$125.00$121.00Jul 31$2.82$2.82$1.182.39$122.18
$125.00$122.00Aug 21$2.07$2.07$0.932.23$122.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.67, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 24Jul 31$0.0794.4%48.6%
$135.00Jul 24Jul 31$0.0774.8%42.0%
$107.00Jul 24Jul 31$0.1368.7%37.8%
$131.00Jul 24Jul 31$0.1460.1%37.0%
$106.00Jul 24Jul 31$0.1574.0%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 24Jul 31$0.1063.8%38.4%
$109.00Jul 24Jul 31$0.1058.8%35.5%
$110.00Jul 24Jul 31$0.1653.6%35.4%
$111.00Jul 24Jul 31$0.2249.5%34.5%
$112.00Jul 24Jul 31$0.3145.3%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.93% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Jul 24$1.36$0.94$2.30$116.70$121.301.93%
$120.00Jul 24$0.90$1.46$2.36$117.64$122.361.98%
$118.00Jul 24$1.97$0.59$2.56$115.44$120.562.14%
$117.00Jul 24$2.72$0.32$3.04$113.96$120.042.55%
$116.00Jul 24$3.55$0.19$3.74$112.26$119.743.13%
$115.00Jul 24$4.55$0.12$4.67$110.33$119.673.91%
$119.00Jul 31$2.79$2.23$5.02$113.98$124.024.20%
$120.00Jul 31$2.32$2.75$5.07$114.93$125.074.25%
$118.00Jul 31$3.35$1.85$5.20$112.80$123.204.35%
$121.00Jul 31$1.90$3.38$5.28$115.72$126.284.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Jul 24$0.12$0.12$0.24$114.76$124.24
$124.00$116.00Jul 24$0.12$0.19$0.31$115.69$124.31
$123.00$115.00Jul 24$0.22$0.12$0.34$114.66$123.34
$123.00$116.00Jul 24$0.22$0.19$0.41$115.59$123.41
$124.00$117.00Jul 24$0.12$0.32$0.44$116.56$124.44
$122.00$115.00Jul 24$0.35$0.12$0.47$114.53$122.47
$122.00$116.00Jul 24$0.35$0.19$0.54$115.46$122.54
$123.00$117.00Jul 24$0.22$0.32$0.54$116.46$123.54
$122.00$117.00Jul 24$0.35$0.32$0.67$116.33$122.67
$121.00$115.00Jul 24$0.59$0.12$0.71$114.29$121.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 10.11, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/100105/110Aug 21$4.55$0.4510.11$95.45$109.55
111/113115/117Aug 28$1.78$0.228.09$111.22$116.78
111/112115/116Aug 14$0.88$0.127.33$111.12$115.88
111/112116/117Aug 14$0.88$0.127.33$111.12$116.88
112/113114/115Aug 14$0.88$0.127.33$112.12$114.88
105/108109/113Aug 28$3.48$0.526.69$104.52$112.48
110/111114/115Aug 14$0.85$0.155.67$110.15$114.85
112/113115/116Aug 14$0.85$0.155.67$112.15$115.85
112/113116/117Aug 14$0.85$0.155.67$112.15$116.85
112/113117/118Aug 21$0.85$0.155.67$112.15$117.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$107.00$109.00Aug 14$0.05$1.9539.00
$130.00$135.00$140.00Aug 21$0.18$4.8226.78
$113.00$115.00$117.00Aug 28$0.08$1.9224.00
$123.00$124.00$125.00Jul 24$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.19$4.8125.32
$115.00$116.00$117.00Jul 24$0.06$0.9415.67
$108.00$109.00$110.00Jul 31$0.06$0.9415.67
$110.00$111.00$112.00Aug 14$0.06$0.9415.67
$115.00$116.00$117.00Aug 14$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. 99 found (best net $-0.01, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 31-$0.01$4.99
$135.00$140.001:2Jul 24-$0.04$4.96
$125.00$130.001:2Aug 14-$0.07$4.93
$125.00$130.001:2Aug 28-$0.10$4.90
$130.00$135.001:2Aug 21-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$101.001:2Aug 28-$0.04$3.96
$125.00$121.001:2Jul 31-$0.56$3.44
$108.00$105.001:2Aug 28-$0.26$2.74
$100.00$97.501:2Aug 21-$0.01$2.49
$120.00$117.001:2Aug 7-$0.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.48%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.150.480.5%3.48%3.96%652.9K
$120.00Aug 28$4.100.480.5%3.43%3.92%229
$120.00Aug 14$3.750.500.5%3.14%3.63%18464
$121.00Aug 21$3.400.441.3%2.85%4.17%2--
$121.00Aug 14$3.350.461.3%2.81%4.13%414
$122.00Aug 28$3.250.422.2%2.72%4.88%1--
$120.00Aug 7$3.200.490.5%2.68%3.17%1163
$122.00Aug 21$3.050.412.2%2.55%4.71%1616
$121.00Aug 7$2.980.451.3%2.50%3.82%4294
$123.00Aug 28$2.980.393.0%2.50%5.49%21

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 6,974
Total Puts 3,409
Put/Call Ratio 0.49
Net Difference 3,565

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44,799
Total Puts 20,473
Average Put/Call Ratio 0.48
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