Tour v492
COP
CONOCOPHILLIPS
$116.34 +1.13%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 3,042
Calls: 1,684 (55%)
Puts: 1,358 (45%)
Prior --
Calls: 5,003 (50%)
Puts: 4,945 (50%)
Current vs Prior +0.00%
Calls: -66.34% (Calls)
Puts: -72.54% (Puts)
Prior 7-Day Total 60,655
Calls: 38,349 (63%)
Puts: 22,306 (37%)
Prior 7-Day Average 8,665
Calls: 5,478 (63%)
Puts: 3,186 (37%)
Current vs Prior 7-Day Avg -64.89%
Calls: -69.26%
Puts: -57.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $466.8K
Calls: $320.3K (69%)
Puts: $146.5K (31%)
Prior --
Calls: $1.48M (30%)
Puts: $3.38M (70%)
Current vs Prior +0.00%
Calls: -78.31%
Puts: -95.67%
Prior 7-Day Total $22.76M
Calls: $13.81M (61%)
Puts: $8.95M (39%)
Prior 7-Day Average $3.25M
Calls: $1.97M (61%)
Puts: $1.28M (39%)
Current vs Prior 7-Day Avg -85.64%
Calls: -83.77%
Puts: -88.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.81
Prior 1.00
Current vs Prior -19.36%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +29.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 11:00am) 302,247
Calls: 174,010 (58%)
Puts: 128,237 (42%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,081,873
Calls: 1,218,612 (59%)
Puts: 863,261 (41%)
Prior 7-Day Average 297,410
Calls: 174,087 (59%)
Puts: 123,323 (41%)
Current vs Prior 7-Day Avg +1.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.72% | 4.72%5.96% | 11.07%
Prior 3.75% | 5.45%6.55% | 11.48%
Current vs Prior -27.60% | -13.34%-9.09% | -3.55%
Prior 7-Day Avg 3.29% | 5.65%7.32% | 11.94%
Current vs 7-Day Avg -17.37% | -16.41%-18.58% | -7.30%
Prior 7-Day Eod 3.75% | 5.45%6.48% | 11.44%
Current vs 7-Day Eod -27.60% | -13.34%-8.14% | -3.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.06% | 14.07%
Calls: 16.00% | 9.03%
Puts: 30.12% | 19.12%
Prior 14.12% | 12.98%
Calls: 16.17% | 13.51%
Puts: 12.06% | 12.46%
Current vs Prior +63.31% | +8.40%
Prior 7-Day Avg 20.78% | 9.79%
Calls: 24.84% | 8.76%
Puts: 16.72% | 10.81%
Current vs 7-Day Avg +10.96% | +43.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($320.3K).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 40 of results (avg 7.1%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 185.505.65$5.582.7%330.552.7K
$120.00Sep 183.303.45$3.384.4%240.397.2K
$117.00Aug 212.632.75$2.694.5%20.46246
$95.00Aug 2121.0022.00$21.504.7%--1.00125
$103.00Aug 713.0013.80$13.406.0%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.207.40$7.302.7%10.60885
$115.00Sep 184.404.55$4.473.4%100.461.0K
$110.00Sep 182.432.53$2.484.0%180.303.3K
$116.00Sep 44.204.40$4.304.7%10.492
$135.00Sep 1819.4020.45$19.925.3%--0.8971

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.61)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 180.550.66$0.6118.0%200.101.8K
$124.00Aug 210.670.80$0.7417.6%--0.1741
$123.00Aug 210.840.92$0.889.1%30.2059
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 719.5023.05$21.2816.7%--1.0073
$96.00Aug 718.4522.05$20.2517.8%--1.0014
$99.00Aug 716.0519.35$17.7018.6%--1.0017
$100.00Aug 715.1017.80$16.4516.4%--1.00106
$103.00Aug 713.0013.80$13.406.0%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 78.109.05$8.5711.1%--0.9820
$126.00Aug 79.3010.05$9.687.7%--0.9748
$135.00Aug 2118.7520.05$19.406.7%--0.96105
$130.00Aug 2114.1015.10$14.606.8%--0.9293
$121.00Aug 74.455.15$4.8014.6%--0.9011

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 2.6K, top 285)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.180.31$0.2552.0%2220.14866
$122.00Aug 70.070.14$0.1163.6%1130.07632
$122.00Aug 210.871.22$1.0533.3%1130.2361
$125.00Aug 70.010.04$0.03100.0%660.02893
$117.00Aug 70.931.21$1.0726.2%590.43400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 70.060.16$0.1190.9%2850.07441
$114.00Aug 70.370.58$0.4843.7%2660.24414
$109.00Aug 70.010.10$0.06150.0%1060.03232
$115.00Aug 70.630.91$0.7736.4%1040.34271
$112.00Aug 70.070.16$0.1275.0%800.08366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 100.9%, max 285.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18146.8%38.0%285.9%--341
$135.00Aug 7Sep 18116.7%33.6%247.1%201.8K
$100.00Aug 7Sep 18116.2%33.5%246.6%--561
$131.00Aug 7Aug 2896.4%34.6%178.8%--196
$130.00Aug 7Sep 1890.9%32.9%175.8%44.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18146.8%38.0%285.9%--4.1K
$97.00Aug 7Aug 28141.7%39.6%257.7%296
$98.00Aug 7Aug 28134.7%38.4%251.1%30253
$100.00Aug 7Sep 18116.2%33.5%246.6%33.1K
$101.00Aug 7Aug 28113.8%36.0%216.5%231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 20.74, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.23$4.77$0.2320.74$130.23
$131.00$133.00Aug 28$0.10$1.90$0.1019.00$131.10
$132.00$135.00Sep 4$0.15$2.85$0.1519.00$132.15
$127.00$130.00Aug 28$0.26$2.74$0.2610.54$127.26
$130.00$135.00Sep 18$0.47$4.53$0.479.64$130.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.12$2.38$0.1219.83$99.88
$107.00$101.00Aug 28$0.55$5.45$0.559.91$106.45
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$106.00$105.00Aug 21$0.11$0.89$0.118.09$105.89
$105.00$100.00Sep 4$0.55$4.45$0.558.09$104.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 37.46, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$4.80$4.80$0.2024.00$104.80
$105.00$108.00Aug 14$2.87$2.87$0.1322.08$107.87
$105.00$110.00Aug 21$4.77$4.77$0.2320.74$109.77
$112.00$113.00Aug 7$0.90$0.90$0.109.00$112.90
$109.00$110.00Aug 14$0.87$0.87$0.136.69$109.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Sep 18$4.87$4.87$0.1337.46$130.13
$135.00$130.00Aug 21$4.80$4.80$0.2024.00$130.20
$125.00$121.00Aug 7$3.77$3.77$0.2316.39$121.23
$121.00$120.00Aug 7$0.90$0.90$0.109.00$120.10
$124.00$122.00Aug 14$1.75$1.75$0.257.00$122.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 7Aug 21$0.05116.2%42.7%
$130.00Aug 7Aug 14$0.0690.9%40.0%
$129.00Aug 7Aug 14$0.0785.6%38.7%
$128.00Aug 7Aug 14$0.0981.6%37.8%
$127.00Aug 7Aug 14$0.1374.7%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.0966.5%38.6%
$106.00Aug 7Aug 14$0.0974.0%36.9%
$97.00Aug 7Aug 28$0.11141.7%39.6%
$98.00Aug 7Aug 28$0.12134.7%38.4%
$107.00Aug 7Aug 14$0.1367.4%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.29% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Aug 7$1.50$1.16$2.66$113.34$118.662.29%
$117.00Aug 7$1.07$1.66$2.73$114.27$119.732.35%
$118.00Aug 7$0.68$2.20$2.88$115.12$120.882.48%
$115.00Aug 7$2.15$0.77$2.92$112.08$117.922.51%
$114.00Aug 7$2.93$0.48$3.41$110.59$117.412.93%
$119.00Aug 7$0.45$2.97$3.42$115.58$122.422.94%
$113.00Aug 7$3.70$0.26$3.96$109.04$116.963.40%
$120.00Aug 7$0.25$3.90$4.15$115.85$124.153.57%
$112.00Aug 7$4.60$0.12$4.72$107.28$116.724.06%
$121.00Aug 7$0.18$4.80$4.98$116.02$125.984.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$0.18$0.12$0.30$111.70$121.30
$120.00$112.00Aug 7$0.25$0.12$0.37$111.63$120.37
$121.00$113.00Aug 7$0.18$0.26$0.44$112.56$121.44
$120.00$113.00Aug 7$0.25$0.26$0.51$112.49$120.51
$119.00$112.00Aug 7$0.45$0.12$0.57$111.43$119.57
$121.00$114.00Aug 7$0.18$0.48$0.66$113.34$121.66
$119.00$113.00Aug 7$0.45$0.26$0.71$112.29$119.71
$120.00$114.00Aug 7$0.25$0.48$0.73$113.27$120.73
$118.00$112.00Aug 7$0.68$0.12$0.80$111.20$118.80
$119.00$114.00Aug 7$0.45$0.48$0.93$113.07$119.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 44.45, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/100105/110Aug 21$4.89$0.1144.45$95.11$109.89
112/113114/115Aug 14$0.90$0.109.00$112.10$114.90
113/114115/116Aug 14$0.90$0.109.00$113.10$115.90
108/109115/116Aug 21$0.90$0.109.00$108.10$115.90
115/116117/118Sep 4$0.90$0.109.00$115.10$117.90
109/110112/113Aug 14$0.89$0.118.09$109.11$112.89
112/113115/116Aug 14$0.89$0.118.09$112.11$115.89
114/115118/119Aug 21$0.86$0.146.14$114.14$118.86
98/100105/110Sep 18$4.30$0.706.14$95.70$109.30
111/112113/114Aug 14$0.85$0.155.67$111.15$113.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.10$4.9049.00
$131.00$133.00$135.00Aug 28$0.05$1.9539.00
$118.00$120.00$122.00Sep 11$0.11$1.8917.18
$108.00$109.00$110.00Aug 14$0.06$0.9415.67
$124.00$125.00$126.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 28$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.06$0.9415.67
$95.00$97.50$100.00Aug 21$0.17$2.3313.71

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 $-0.02, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 18-$0.14$4.86
$125.00$130.001:2Sep 18-$0.21$4.79
$120.00$125.001:2Sep 18-$0.52$4.48
$131.00$135.001:2Aug 7-$0.04$3.96
$115.00$120.001:2Sep 18-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.02$4.98
$100.00$95.001:2Aug 14-$0.04$4.96
$115.00$110.001:2Sep 18-$0.49$4.51
$110.00$106.001:2Sep 4-$0.09$3.91
$105.00$101.001:2Aug 21-$0.13$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.27%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$3.800.470.6%3.27%3.83%11
$117.00Sep 4$3.650.480.6%3.14%3.70%319
$118.00Sep 11$3.300.441.4%2.84%4.26%--39
$120.00Sep 18$3.300.393.1%2.84%5.98%247.2K
$118.00Sep 4$3.250.441.4%2.79%4.22%--193
$117.00Aug 28$2.920.470.6%2.51%3.08%--40
$119.00Sep 4$2.690.412.3%2.31%4.60%65
$118.00Aug 28$2.660.421.4%2.29%3.71%--18
$117.00Aug 21$2.630.460.6%2.26%2.83%2246
$120.00Sep 11$2.570.383.1%2.21%5.35%--10

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 1,684
Total Puts 1,358
Put/Call Ratio 0.81
Net Difference 326

Prior's Put/Call Breakdown

Total Calls 5,003
Total Puts 4,945
Put/Call Ratio 1.00
Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 38,349
Total Puts 22,306
Average Put/Call Ratio 0.62
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