Tour v477
COP
CONOCOPHILLIPS
$120.16 +0.95%
(7/30 18:07) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:04)
◀ 7/31 15:05 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 11,158
Calls: 7,831 (70%)
Puts: 3,327 (30%)
Prior (07/29) 6,962
Calls: 5,743 (82%)
Puts: 1,219 (18%)
Current vs Prior +60.27%
Calls: +36.36% (Calls)
Puts: +172.93% (Puts)
Prior 7-Day Total 66,067
Calls: 42,074 (64%)
Puts: 23,993 (36%)
Prior 7-Day Average 9,438
Calls: 6,010 (64%)
Puts: 3,427 (36%)
Current vs Prior 7-Day Avg +18.22%
Calls: +30.29%
Puts: -2.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $4.55M
Calls: $3.91M (86%)
Puts: $640.9K (14%)
Prior (07/29) $2.65M
Calls: $2.06M (78%)
Puts: $583.2K (22%)
Current vs Prior +71.99%
Calls: +89.54%
Puts: +9.88%
Prior 7-Day Total $26.14M
Calls: $17.18M (66%)
Puts: $8.96M (34%)
Prior 7-Day Average $3.73M
Calls: $2.45M (66%)
Puts: $1.28M (34%)
Current vs Prior 7-Day Avg +21.92%
Calls: +59.37%
Puts: -49.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.42
Prior (07/29) 0.21
Current vs Prior +100.16%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -29.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 307,677
Calls: 182,121 (59%)
Puts: 125,556 (41%)
Prior (07/29) 301,088
Calls: 178,479 (59%)
Puts: 122,609 (41%)
Current vs Prior +2.19%
Prior 7-Day Total 2,034,194
Calls: 1,194,658 (59%)
Puts: 839,536 (41%)
Prior 7-Day Average 290,599
Calls: 170,665 (59%)
Puts: 119,933 (41%)
Current vs Prior 7-Day Avg +5.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.02% | 4.88%7.22% | 11.98%
Prior 3.25% | 5.84%7.83% | 12.26%
Current vs Prior -68.51% | -16.47%-7.75% | -2.27%
Prior 7-Day Avg 2.88% | 5.05%7.36% | 12.34%
Current vs 7-Day Avg -64.51% | -3.46%-1.83% | -2.85%
Prior 7-Day Eod 3.25% | 5.84%7.73% | 11.94%
Current vs 7-Day Eod -68.51% | -16.47%-6.54% | +0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.92% | 8.08%
Calls: 90.00% | 6.16%
Puts: 33.84% | 10.00%
Prior 14.19% | 11.24%
Calls: 11.54% | 12.12%
Puts: 16.84% | 10.36%
Current vs Prior +336.36% | -28.11%
Prior 7-Day Avg 33.79% | 7.97%
Calls: 18.53% | 7.67%
Puts: 49.06% | 8.27%
Current vs 7-Day Avg +83.23% | +1.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.91M) vs puts ($640.9K). Elevated premium activity with dollar volume up 72% vs prior. Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (7,831 calls vs 3,327 puts).

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 56 of results (avg 6.7%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 720.9521.50$21.232.6%201.003
$100.00Aug 719.9520.50$20.232.7%201.00101
$102.00Aug 718.0018.50$18.252.7%21.00--
$103.00Aug 717.0017.50$17.252.9%--1.0013
$105.00Aug 715.0015.55$15.283.6%11.00131
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.104.35$4.225.9%670.50414
$126.00Aug 76.356.75$6.556.1%--0.8057
$125.00Aug 75.555.90$5.736.1%--0.7520

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 70.530.64$0.5918.6%20.1716
$130.00Aug 210.810.99$0.9020.0%50.172.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 720.9521.50$21.232.6%201.003
$100.00Aug 719.9520.50$20.232.7%201.00101
$102.00Aug 718.0018.50$18.252.7%21.00--
$103.00Aug 717.0017.50$17.252.9%--1.0013
$104.00Aug 716.0016.60$16.303.7%11.00115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 311.532.25$1.8938.1%--1.0010
$130.00Jul 319.3011.85$10.5824.1%11.00--
$131.00Jul 3110.4512.90$11.6821.0%11.00--
$135.00Aug 2115.1016.80$15.9510.7%--0.91105
$121.00Jul 310.571.24$0.9173.6%160.90112

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 9.1K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.842.04$1.9410.3%3.0K0.313.0K
$115.00Jul 314.905.55$5.2312.4%3600.97480
$97.00Jul 3121.1523.55$22.3510.7%2290.995
$98.00Jul 3120.2022.55$21.3811.0%2270.996
$120.00Aug 213.804.00$3.905.1%2050.502.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 210.020.48$0.25184.0%8500.04550
$98.00Aug 280.010.39$0.20190.0%8500.042
$119.00Jul 310.000.07$0.04175.0%1420.0951
$120.00Aug 214.104.35$4.225.9%670.50414
$102.00Aug 70.000.12$0.06200.0%580.0248

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 759.3%, max 1755.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 31Aug 21638.0%41.9%1423.9%4676
$140.00Jul 31Aug 28472.8%35.6%1227.3%--280
$135.00Jul 31Sep 4455.2%34.3%1226.6%16232
$105.00Jul 31Aug 21528.3%40.1%1215.8%28414
$108.00Jul 31Sep 11430.1%33.4%1189.7%7297
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 31Aug 28758.9%40.9%1755.5%86769
$100.00Jul 31Sep 4638.0%36.2%1661.8%17109
$102.00Jul 31Aug 28626.0%36.9%1595.0%211
$101.00Jul 31Aug 28658.8%39.3%1575.8%319
$105.00Jul 31Sep 4528.3%34.8%1419.8%13160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 24.00, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 14$0.30$4.70$0.3015.67$130.30
$133.00$135.00Aug 28$0.14$1.86$0.1413.29$133.14
$135.00$140.00Aug 28$0.35$4.65$0.3513.29$135.35
$130.00$135.00Aug 21$0.52$4.48$0.528.62$130.52
$128.00$129.00Aug 7$0.11$0.89$0.118.09$128.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$98.00Aug 28$0.12$2.88$0.1224.00$100.88
$109.00$107.00Aug 14$0.13$1.87$0.1314.38$108.87
$106.00$102.00Aug 28$0.26$3.74$0.2614.38$105.74
$105.00$100.00Sep 4$0.39$4.61$0.3911.82$104.61
$120.00$119.00Jul 31$0.10$0.90$0.109.00$119.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$110.00Aug 21$2.82$2.82$0.1815.67$109.82
$100.00$105.00Aug 21$4.63$4.63$0.3712.51$104.63
$111.00$112.00Aug 7$0.90$0.90$0.109.00$111.90
$98.00$99.00Jul 31$0.88$0.88$0.127.33$98.88
$114.00$115.00Aug 7$0.88$0.88$0.127.33$114.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.40$4.40$0.607.33$130.60
$126.00$125.00Aug 7$0.82$0.82$0.184.56$125.18
$130.00$125.00Aug 21$4.05$4.05$0.954.26$125.95
$121.00$120.00Jul 31$0.77$0.77$0.233.35$120.23
$125.00$123.00Aug 21$1.47$1.47$0.532.77$123.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 31Aug 7$0.06472.8%53.7%
$135.00Jul 31Aug 7$0.09455.2%47.0%
$110.00Jul 31Aug 7$0.17292.8%42.9%
$109.00Jul 31Aug 7$0.18398.2%42.9%
$131.00Jul 31Aug 7$0.18352.7%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 31Aug 7$0.05593.4%55.5%
$105.00Jul 31Aug 7$0.05528.3%49.5%
$106.00Jul 31Aug 7$0.05494.9%47.1%
$107.00Jul 31Aug 7$0.07461.9%45.8%
$108.00Jul 31Aug 7$0.08430.1%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.38% of stock, avg 8.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 31$0.32$0.14$0.46$119.54$120.460.38%
$121.00Jul 31$0.03$0.91$0.94$120.06$121.940.78%
$119.00Jul 31$1.23$0.04$1.27$117.73$120.271.06%
$122.00Jul 31$0.01$1.89$1.90$120.10$123.901.58%
$118.00Jul 31$2.19$0.03$2.22$115.78$120.221.85%
$117.00Jul 31$3.05$0.03$3.08$113.92$120.082.56%
$116.00Jul 31$4.22$0.03$4.25$111.75$120.253.54%
$115.00Jul 31$5.23$0.03$5.26$109.74$120.264.38%
$120.00Aug 7$2.76$2.60$5.36$114.64$125.364.46%
$121.00Aug 7$2.27$3.10$5.37$115.63$126.374.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.05% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$118.00Jul 31$0.03$0.03$0.06$117.94$121.06
$121.00$119.00Jul 31$0.03$0.04$0.07$118.93$121.07
$121.00$120.00Jul 31$0.03$0.14$0.17$119.83$121.17
$135.00$100.00Sep 4$0.81$0.31$1.12$98.88$136.12
$135.00$105.00Sep 4$0.81$0.70$1.51$103.49$136.51
$132.00$100.00Sep 4$1.22$0.31$1.53$98.47$133.53
$130.00$100.00Sep 4$1.52$0.31$1.83$98.17$131.83
$132.00$105.00Sep 4$1.22$0.70$1.92$103.08$133.92
$125.00$116.00Aug 7$0.96$1.07$2.03$113.97$127.03
$130.00$116.00Aug 14$0.53$1.56$2.09$113.91$132.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 17.18, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
109/111113/115Aug 28$1.89$0.1117.18$109.11$114.89
107/109110/112Aug 14$1.88$0.1215.67$107.12$111.88
110/111117/118Aug 21$0.88$0.127.33$110.12$117.88
111/112114/115Aug 14$0.87$0.136.69$111.13$114.87
111/112115/116Aug 14$0.87$0.136.69$111.13$115.87
112/113117/118Aug 21$0.87$0.136.69$112.13$117.87
113/114116/117Aug 14$0.86$0.146.14$113.14$116.86
113/114117/118Aug 14$0.86$0.146.14$113.14$117.86
114/115119/120Aug 21$0.86$0.146.14$114.14$119.86
115/116117/118Aug 14$0.85$0.155.67$115.15$117.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$129.00$130.00$131.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Jul 31$0.07$0.9313.29
$125.00$126.00$127.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$107.00$109.00Aug 14$0.08$1.9224.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.06$0.9415.67
$110.00$111.00$112.00Aug 14$0.06$0.9415.67
$112.00$113.00$114.00Aug 21$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. 90 found (best net $-0.02, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 7-$0.02$4.98
$135.00$140.001:2Aug 21-$0.28$4.72
$131.00$135.001:2Jul 31-$0.03$3.97
$131.00$135.001:2Aug 7-$0.03$3.97
$120.00$125.001:2Sep 11-$1.21$3.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$102.001:2Aug 28-$0.04$3.96
$125.00$121.001:2Aug 7-$0.47$3.53
$103.00$100.001:2Aug 14-$0.06$2.94
$124.00$120.001:2Aug 14-$1.07$2.93
$101.00$98.001:2Aug 28-$0.08$2.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.16%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 4$3.800.470.7%3.16%3.86%184
$121.00Aug 28$3.750.470.7%3.12%3.82%--26
$122.00Aug 28$3.350.431.5%2.79%4.32%18
$121.00Aug 21$3.300.460.7%2.75%3.45%131
$121.00Aug 14$2.940.480.7%2.45%3.15%127
$122.00Aug 21$2.910.421.5%2.42%3.95%154
$125.00Sep 11$2.760.364.0%2.30%6.32%3--
$123.00Aug 21$2.530.382.4%2.11%4.47%1656
$122.00Aug 14$2.440.431.5%2.03%3.56%--41
$121.00Aug 7$2.180.460.7%1.81%2.51%81765

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 7,831
Total Puts 3,327
Put/Call Ratio 0.42
Net Difference 4,504

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 42,074
Total Puts 23,993
Average Put/Call Ratio 0.60
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