Tour v456
COP
CONOCOPHILLIPS
$118.15 +3.55%
(7/28 18:08) ◀
|
Wednesday, July 29, 2026 (3:05pm)
January 2026
|
▶ (7/29 18:10)
◀ 7/29 15:05 ▶

Option Volume

Detail
ℹ
Current (07/29 3:05pm) 6,962
Calls: 5,743 (82%)
Puts: 1,219 (18%)
Prior (07/28) 8,873
Calls: 6,430 (72%)
Puts: 2,443 (28%)
Current vs Prior -21.54%
Calls: -10.68% (Calls)
Puts: -50.10% (Puts)
Prior 7-Day Total 67,864
Calls: 41,185 (61%)
Puts: 26,679 (39%)
Prior 7-Day Average 9,694
Calls: 5,883 (61%)
Puts: 3,811 (39%)
Current vs Prior 7-Day Avg -28.19%
Calls: -2.39%
Puts: -68.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 3:05pm) $2.65M
Calls: $2.06M (78%)
Puts: $583.2K (22%)
Prior (07/28) $2.65M
Calls: $1.57M (59%)
Puts: $1.08M (41%)
Current vs Prior -0.12%
Calls: +31.20%
Puts: -45.86%
Prior 7-Day Total $26.71M
Calls: $17.18M (64%)
Puts: $9.53M (36%)
Prior 7-Day Average $3.82M
Calls: $2.45M (64%)
Puts: $1.36M (36%)
Current vs Prior 7-Day Avg -30.63%
Calls: -15.92%
Puts: -57.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 3:05pm) 0.21
Prior (07/28) 0.38
Current vs Prior -44.13%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -68.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 3:05pm) 301,088
Calls: 178,479 (59%)
Puts: 122,609 (41%)
Prior (07/28) 296,301
Calls: 174,556 (59%)
Puts: 121,745 (41%)
Current vs Prior +1.62%
Prior 7-Day Total 2,053,425
Calls: 1,209,780 (59%)
Puts: 843,645 (41%)
Prior 7-Day Average 293,346
Calls: 172,825 (59%)
Puts: 120,520 (41%)
Current vs Prior 7-Day Avg +2.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.87% | 5.87%7.79% | 12.40%
Prior 3.73% | 5.92%8.09% | 12.48%
Current vs Prior -23.13% | -0.93%-3.77% | -0.68%
Prior 7-Day Avg 2.72% | 4.81%6.54% | 12.13%
Current vs 7-Day Avg +5.63% | +21.85%+19.13% | +2.20%
Prior 7-Day Eod 3.73% | 5.92%7.90% | 12.43%
Current vs 7-Day Eod -23.13% | -0.93%-1.39% | -0.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.18% | 9.37%
Calls: 25.16% | 8.96%
Puts: 21.20% | 9.78%
Prior 11.51% | 4.37%
Calls: 10.76% | 2.86%
Puts: 12.26% | 5.88%
Current vs Prior +101.39% | +114.42%
Prior 7-Day Avg 35.54% | 7.70%
Calls: 20.83% | 7.42%
Puts: 50.26% | 7.98%
Current vs 7-Day Avg -34.78% | +21.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.06M) vs puts ($583.2K). Extreme bullish P/C ratio of 0.21 - heavy call buying (5,743 calls vs 1,219 puts). P/C ratio dropping 44% - 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 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 65 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 723.0023.70$23.353.0%--0.9975
$96.00Aug 721.9522.70$22.333.4%--0.9812
$103.00Jul 3114.9015.55$15.234.3%--0.9814
$100.00Aug 718.0018.80$18.404.3%--0.98101
$103.00Aug 715.0515.75$15.404.5%100.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 142.953.10$3.035.0%--0.4361
$118.00Aug 214.354.60$4.475.6%40.508
$119.00Aug 214.855.15$5.006.0%50.532
$125.00Aug 218.709.25$8.986.1%--0.73356
$135.00Aug 2117.1518.55$17.857.8%--0.91105

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. 92 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2122.7524.10$23.435.8%--1.00125
$97.50Aug 2120.2021.60$20.906.7%--1.0049
$95.00Jul 3121.3524.55$22.9513.9%41.00116
$96.00Jul 3120.3523.55$21.9514.6%10.99113
$100.00Jul 3116.5019.55$18.0216.9%10.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2117.1518.55$17.857.8%--0.91105
$130.00Aug 2112.4514.05$13.2512.1%--0.8493
$122.00Jul 313.804.40$4.1014.6%--0.8310
$126.00Aug 78.058.80$8.438.9%--0.8357
$125.00Aug 77.257.95$7.609.2%--0.7915

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 3.2K, top 655)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.302.60$2.4512.2%6550.43510
$121.00Aug 71.922.20$2.0613.6%4160.38375
$117.00Jul 311.982.35$2.1717.1%1750.63315
$110.00Aug 218.9010.15$9.5313.1%1440.801.2K
$120.00Jul 310.690.88$0.7824.4%1220.32761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 72.913.15$3.037.9%1860.4817
$118.00Jul 311.251.47$1.3616.2%730.4849
$117.00Jul 310.831.06$0.9524.2%400.37134
$115.00Aug 71.611.91$1.7617.0%370.3349
$110.00Aug 211.361.52$1.4411.1%330.222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 60.3%, max 161.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Aug 2898.6%37.7%161.3%--279
$99.00Jul 31Aug 14104.6%45.4%130.4%21
$100.00Jul 31Aug 2195.3%42.4%124.6%1677
$135.00Jul 31Aug 2881.7%36.8%121.9%--247
$95.00Jul 31Aug 21101.8%48.4%110.3%4241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 31Aug 2190.7%38.9%133.3%1120
$100.00Jul 31Aug 2195.3%42.4%124.6%151.5K
$101.00Jul 31Aug 2194.2%42.3%122.8%721
$103.00Jul 31Aug 2185.5%39.7%115.5%1211
$105.00Jul 31Sep 475.0%35.7%110.4%25140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 71.73, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.18$4.82$0.1826.78$135.18
$130.00$132.00Aug 7$0.10$1.90$0.1019.00$130.10
$135.00$140.00Aug 28$0.27$4.73$0.2717.52$135.27
$130.00$135.00Aug 14$0.33$4.67$0.3314.15$130.33
$133.00$135.00Aug 28$0.16$1.84$0.1611.50$133.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$95.00Aug 14$0.11$7.89$0.1171.73$102.89
$100.00$97.50Aug 21$0.11$2.39$0.1121.73$99.89
$107.00$103.00Aug 14$0.27$3.73$0.2713.81$106.73
$109.00$108.00Aug 7$0.11$0.89$0.118.09$108.89
$111.00$110.00Aug 7$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. 160 found (best R:R 29.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$105.00Aug 14$5.80$5.80$0.2029.00$104.80
$100.00$105.00Aug 21$4.80$4.80$0.2024.00$104.80
$105.00$108.00Aug 14$2.70$2.70$0.309.00$107.70
$108.00$109.00Aug 7$0.88$0.88$0.127.33$108.88
$114.00$115.00Jul 31$0.87$0.87$0.136.69$114.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.60$4.60$0.4011.50$130.40
$130.00$125.00Aug 21$4.27$4.27$0.735.85$125.73
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15
$126.00$125.00Aug 7$0.83$0.83$0.174.88$125.17
$121.00$120.00Jul 31$0.76$0.76$0.243.17$120.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 31Aug 7$0.0981.7%46.7%
$103.00Jul 31Aug 7$0.1785.5%47.5%
$132.00Jul 31Aug 7$0.1869.7%44.5%
$104.00Jul 31Aug 7$0.2080.1%45.7%
$105.00Jul 31Aug 7$0.2275.0%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 31Aug 7$0.0595.3%53.5%
$95.00Jul 31Aug 7$0.06101.8%65.3%
$102.00Jul 31Aug 7$0.0690.7%49.8%
$103.00Jul 31Aug 7$0.0785.5%47.5%
$104.00Jul 31Aug 7$0.0880.1%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.46% of stock, avg 9.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Jul 31$1.55$1.36$2.91$115.09$120.912.46%
$119.00Jul 31$1.11$1.84$2.95$116.05$121.952.50%
$117.00Jul 31$2.17$0.95$3.12$113.88$120.122.64%
$120.00Jul 31$0.78$2.49$3.27$116.73$123.272.77%
$116.00Jul 31$2.86$0.61$3.47$112.53$119.472.94%
$121.00Jul 31$0.53$3.25$3.78$117.22$124.783.20%
$115.00Jul 31$3.63$0.39$4.02$110.98$119.023.40%
$122.00Jul 31$0.35$4.10$4.45$117.55$126.453.77%
$114.00Jul 31$4.50$0.24$4.74$109.26$118.744.01%
$113.00Jul 31$5.35$0.16$5.51$107.49$118.514.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.41% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Jul 31$0.24$0.24$0.48$113.52$123.48
$122.00$114.00Jul 31$0.35$0.24$0.59$113.41$122.59
$123.00$115.00Jul 31$0.24$0.39$0.63$114.37$123.63
$122.00$115.00Jul 31$0.35$0.39$0.74$114.26$122.74
$121.00$114.00Jul 31$0.53$0.24$0.77$113.23$121.77
$123.00$116.00Jul 31$0.24$0.61$0.85$115.15$123.85
$121.00$115.00Jul 31$0.53$0.39$0.92$114.08$121.92
$122.00$116.00Jul 31$0.35$0.61$0.96$115.04$122.96
$120.00$114.00Jul 31$0.78$0.24$1.02$112.98$121.02
$121.00$116.00Jul 31$0.53$0.61$1.14$114.86$122.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 9.00, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
108/109110/113Aug 21$2.70$0.309.00$106.30$112.70
112/113115/116Aug 14$0.89$0.118.09$112.11$115.89
105/106115/116Aug 21$0.89$0.118.09$105.11$115.89
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
106/107117/118Aug 28$0.88$0.127.33$106.12$117.88
111/112114/115Aug 14$0.87$0.136.69$111.13$114.87
112/113114/115Aug 21$0.87$0.136.69$112.13$114.87
102/103105/110Aug 21$4.27$0.735.85$98.73$109.27
98/100105/110Aug 21$4.26$0.745.76$95.74$109.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.11$2.3921.73
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.06$0.9415.67
$120.00$121.00$122.00Aug 7$0.06$0.9415.67
$110.00$111.00$112.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.10$2.4024.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$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 $-0.05, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 28-$0.03$4.97
$135.00$140.001:2Jul 31-$0.04$4.96
$135.00$140.001:2Aug 7-$0.05$4.95
$135.00$140.001:2Aug 21-$0.06$4.94
$131.00$135.001:2Aug 21-$0.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$112.001:2Sep 4-$0.05$5.95
$125.00$120.001:2Aug 7-$0.46$4.54
$108.00$105.001:2Sep 4-$0.58$2.42
$100.00$97.501:2Aug 21-$0.11$2.39
$97.50$95.001:2Aug 21-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.30%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$119.00Aug 28$3.900.470.7%3.30%4.02%--124
$120.00Aug 28$3.500.441.6%2.96%4.53%738
$119.00Aug 21$3.350.470.7%2.84%3.55%568
$119.00Aug 14$3.300.480.7%2.79%3.51%1866
$121.00Sep 4$3.300.412.4%2.79%5.21%34
$120.00Aug 21$3.250.431.6%2.75%4.32%932.8K
$121.00Aug 28$3.150.412.4%2.67%5.08%125
$122.00Sep 4$2.990.393.3%2.53%5.79%1--
$120.00Aug 14$2.900.451.6%2.45%4.02%3453
$119.00Aug 7$2.740.480.7%2.32%3.04%19336

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 5,743
Total Puts 1,219
Put/Call Ratio 0.21
Net Difference 4,524

Prior's Put/Call Breakdown

Total Calls 6,430
Total Puts 2,443
Put/Call Ratio 0.38
Net Difference 3,987

Prior 7-Day Put/Call Summary

Total Calls 41,185
Total Puts 26,679
Average Put/Call Ratio 0.68
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