Tour v490
COP
CONOCOPHILLIPS
$118.13 -0.86%
(8/3 18:06) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:14)
◀ 8/4 15:05 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 6,738
Calls: 3,690 (55%)
Puts: 3,048 (45%)
Prior (08/03) 8,517
Calls: 4,553 (53%)
Puts: 3,964 (47%)
Current vs Prior -20.89%
Calls: -18.95% (Calls)
Puts: -23.11% (Puts)
Prior 7-Day Total 65,104
Calls: 41,935 (64%)
Puts: 23,169 (36%)
Prior 7-Day Average 9,300
Calls: 5,990 (64%)
Puts: 3,309 (36%)
Current vs Prior 7-Day Avg -27.55%
Calls: -38.40%
Puts: -7.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $2.55M
Calls: $1.35M (53%)
Puts: $1.20M (47%)
Prior (08/03) $2.89M
Calls: $1.92M (66%)
Puts: $969.8K (34%)
Current vs Prior -11.60%
Calls: -29.69%
Puts: +24.15%
Prior 7-Day Total $26.61M
Calls: $17.75M (67%)
Puts: $8.86M (33%)
Prior 7-Day Average $3.80M
Calls: $2.54M (67%)
Puts: $1.27M (33%)
Current vs Prior 7-Day Avg -32.88%
Calls: -46.86%
Puts: -4.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.83
Prior (08/03) 0.87
Current vs Prior -5.12%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +42.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 295,041
Calls: 170,783 (58%)
Puts: 124,258 (42%)
Prior (08/03) 292,897
Calls: 168,623 (58%)
Puts: 124,274 (42%)
Current vs Prior +0.73%
Prior 7-Day Total 2,046,727
Calls: 1,203,301 (59%)
Puts: 843,426 (41%)
Prior 7-Day Average 292,389
Calls: 171,900 (59%)
Puts: 120,489 (41%)
Current vs Prior 7-Day Avg +0.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.04% | 5.74%6.97% | 11.47%
Prior 1.02% | 4.88%7.22% | 11.98%
Current vs Prior +294.47% | +17.69%-3.55% | -4.29%
Prior 7-Day Avg 2.60% | 5.24%7.97% | 12.45%
Current vs 7-Day Avg +55.12% | +9.50%-12.58% | -7.83%
Prior 7-Day Eod 1.02% | 4.88%6.97% | 11.67%
Current vs 7-Day Eod +294.47% | +17.69%-0.10% | -1.74%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.86% | 10.87%
Calls: 9.95% | 6.15%
Puts: 9.77% | 15.58%
Prior 61.92% | 8.08%
Calls: 90.00% | 6.16%
Puts: 33.84% | 10.00%
Current vs Prior -84.08% | +34.53%
Prior 7-Day Avg 23.61% | 8.07%
Calls: 26.64% | 7.43%
Puts: 20.59% | 8.71%
Current vs 7-Day Avg -58.24% | +34.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 52 of results (avg 7.3%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 184.404.50$4.452.2%1320.457.2K
$100.00Aug 717.8518.50$18.183.6%10.98114
$95.00Aug 2122.9023.80$23.353.9%--1.00125
$104.00Aug 713.9014.50$14.204.2%--0.98115
$103.00Aug 714.8515.50$15.184.3%--0.9813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.506.70$6.603.0%450.55876
$120.00Aug 73.203.30$3.253.1%240.6281
$115.00Sep 183.954.15$4.054.9%780.40989
$119.00Aug 214.404.70$4.556.6%510.5428
$135.00Aug 2117.0518.30$17.687.1%--0.92105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.510.58$0.5413.0%290.083.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2122.9023.80$23.353.9%--1.00125
$97.50Aug 2120.3521.30$20.834.6%--1.0049
$100.00Aug 2117.8518.95$18.406.0%11.00668
$96.00Aug 720.3524.20$22.2817.3%--1.0012
$95.00Aug 721.3524.85$23.1015.2%--0.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2117.0518.30$17.687.1%--0.92105
$140.00Sep 1822.1524.00$23.088.0%--0.9137
$126.00Aug 77.758.45$8.108.6%--0.8957
$130.00Aug 2112.3513.65$13.0010.0%--0.8893
$125.00Aug 76.857.55$7.209.7%--0.8720

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 3.9K, top 394)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.670.96$0.8235.4%3940.25121
$120.00Aug 71.321.57$1.4517.2%1780.38811
$125.00Sep 182.662.87$2.777.6%1600.323.8K
$120.00Sep 184.404.50$4.452.2%1320.457.2K
$115.00Aug 215.105.75$5.4312.0%970.634.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 71.922.13$2.0310.3%3480.48259
$115.00Aug 141.541.84$1.6917.8%1580.3359
$116.00Aug 71.081.40$1.2425.8%1370.34184
$109.00Aug 70.100.21$0.1668.7%1160.06109
$115.00Sep 183.954.15$4.054.9%780.40989

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 65.7%, max 161.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 1886.8%34.0%155.1%1569
$140.00Aug 7Sep 1885.9%34.3%150.6%302.1K
$95.00Aug 7Sep 1899.0%41.0%141.7%--341
$135.00Aug 7Sep 1871.9%33.8%112.8%21.7K
$105.00Aug 7Sep 1866.2%32.7%102.7%3895
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 7Aug 2894.6%36.1%161.6%2252
$100.00Aug 7Sep 1886.8%34.0%155.1%293.2K
$95.00Aug 7Sep 1899.0%41.0%141.7%--4.1K
$97.00Aug 7Aug 2899.1%42.1%135.4%--73
$101.00Aug 7Aug 2883.4%39.1%113.2%119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 37.46, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 28$0.13$4.87$0.1337.46$135.13
$130.00$135.00Aug 21$0.16$4.84$0.1630.25$130.16
$135.00$140.00Aug 21$0.22$4.78$0.2221.73$135.22
$128.00$130.00Aug 21$0.14$1.86$0.1413.29$128.14
$135.00$140.00Sep 18$0.38$4.62$0.3812.16$135.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Aug 21$0.12$2.38$0.1219.83$97.38
$100.00$97.50Sep 18$0.14$2.36$0.1416.86$99.86
$101.00$98.00Aug 28$0.22$2.78$0.2212.64$100.78
$105.00$100.00Sep 11$0.43$4.57$0.4310.63$104.57
$107.00$101.00Aug 28$0.52$5.48$0.5210.54$106.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 32.33, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$4.80$4.80$0.2024.00$104.80
$97.50$100.00Sep 18$2.38$2.38$0.1219.83$99.88
$105.00$108.00Aug 14$2.82$2.82$0.1815.67$107.82
$105.00$110.00Aug 21$4.62$4.62$0.3812.16$109.62
$112.00$113.00Aug 7$0.88$0.88$0.127.33$112.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$4.85$4.85$0.1532.33$135.15
$135.00$130.00Aug 21$4.68$4.68$0.3214.62$130.32
$126.00$125.00Aug 7$0.90$0.90$0.109.00$125.10
$130.00$125.00Aug 21$4.27$4.27$0.735.85$125.73
$125.00$121.00Aug 7$3.37$3.37$0.635.35$121.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 7Aug 14$0.0671.9%44.2%
$132.00Aug 7Aug 14$0.1063.1%40.9%
$140.00Aug 7Aug 21$0.1185.9%44.5%
$131.00Aug 7Aug 14$0.2058.8%42.1%
$100.00Aug 7Aug 21$0.2286.8%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 28$0.0594.6%36.1%
$103.00Aug 7Aug 14$0.0572.3%44.4%
$105.00Aug 7Aug 14$0.0766.2%41.7%
$106.00Aug 7Aug 14$0.1162.5%41.0%
$97.00Aug 7Aug 28$0.1399.1%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.59% of stock, avg 9.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Aug 7$2.21$2.03$4.24$113.76$122.243.59%
$117.00Aug 7$2.75$1.63$4.38$112.62$121.383.71%
$119.00Aug 7$1.88$2.56$4.44$114.56$123.443.76%
$120.00Aug 7$1.45$3.25$4.70$115.30$124.703.98%
$116.00Aug 7$3.48$1.24$4.72$111.28$120.724.00%
$121.00Aug 7$1.08$3.83$4.91$116.09$125.914.16%
$115.00Aug 7$4.13$0.89$5.02$109.98$120.024.25%
$114.00Aug 7$4.85$0.65$5.50$108.50$119.504.66%
$113.00Aug 7$5.65$0.45$6.10$106.90$119.105.16%
$118.00Aug 14$3.25$3.02$6.27$111.73$124.275.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.82% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Sep 18$0.49$0.48$0.97$94.03$140.97
$140.00$100.00Sep 18$0.49$0.54$1.03$98.97$141.03
$123.00$114.00Aug 7$0.66$0.65$1.31$112.69$124.31
$135.00$95.00Sep 18$0.87$0.48$1.35$93.65$136.35
$135.00$100.00Sep 18$0.87$0.54$1.41$98.59$136.41
$122.00$114.00Aug 7$0.82$0.65$1.47$112.53$123.47
$123.00$115.00Aug 7$0.66$0.89$1.55$113.45$124.55
$140.00$105.00Sep 18$0.49$1.13$1.62$103.38$141.62
$122.00$115.00Aug 7$0.82$0.89$1.71$113.29$123.71
$121.00$114.00Aug 7$1.08$0.65$1.73$112.27$122.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 22.81, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101105/110Aug 21$4.79$0.2122.81$96.21$109.79
95/98105/110Aug 21$4.74$0.2618.23$92.76$109.74
98/100105/110Sep 18$4.52$0.489.42$95.48$109.52
100/101115/116Aug 21$0.90$0.109.00$100.10$115.90
113/114116/117Aug 28$0.90$0.109.00$113.10$116.90
114/115116/117Aug 28$0.90$0.109.00$114.10$116.90
109/110112/113Aug 14$0.89$0.118.09$109.11$112.89
110/111113/114Aug 14$0.87$0.136.69$110.13$113.87
113/114116/117Aug 14$0.87$0.136.69$113.13$116.87
125/130135/140Sep 18$4.33$0.676.46$125.67$139.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.15$4.8532.33
$95.00$97.50$100.00Aug 21$0.09$2.4126.78
$100.00$105.00$110.00Aug 21$0.18$4.8226.78
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$95.00$96.00$97.00Aug 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. 113 found (best net $-0.05, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 7-$0.05$4.95
$135.00$140.001:2Aug 28-$0.09$4.91
$135.00$140.001:2Sep 18-$0.11$4.89
$125.00$130.001:2Sep 4-$0.12$4.88
$130.00$135.001:2Sep 18-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 14-$0.06$4.94
$105.00$100.001:2Sep 11-$0.09$4.91
$115.00$110.001:2Sep 18-$0.51$4.49
$105.00$101.001:2Aug 21-$0.22$3.78
$125.00$121.001:2Aug 7-$0.46$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.72%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$4.400.451.6%3.72%5.31%1327.2K
$119.00Sep 4$3.750.470.7%3.17%3.91%1--
$120.00Sep 11$3.700.441.6%3.13%4.72%--10
$119.00Aug 28$3.500.470.7%2.96%3.70%27262
$120.00Sep 4$3.350.441.6%2.84%4.42%28
$119.00Aug 21$3.050.460.7%2.58%3.32%7177
$120.00Aug 28$3.050.431.6%2.58%4.16%--44
$121.00Sep 4$2.970.402.4%2.51%4.94%--14
$121.00Aug 28$2.700.402.4%2.29%4.72%--28
$119.00Aug 14$2.660.470.7%2.25%2.99%3681

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 3,690
Total Puts 3,048
Put/Call Ratio 0.83
Net Difference 642

Prior's Put/Call Breakdown

Total Calls 4,553
Total Puts 3,964
Put/Call Ratio 0.87
Net Difference 589

Prior 7-Day Put/Call Summary

Total Calls 41,935
Total Puts 23,169
Average Put/Call Ratio 0.58
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