Tour v492
COP
CONOCOPHILLIPS
$116.62 +1.37%
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 9,456
Calls: 5,534 (59%)
Puts: 3,922 (41%)
Prior --
Calls: 5,003 (50%)
Puts: 4,945 (50%)
Current vs Prior +0.00%
Calls: +10.61% (Calls)
Puts: -20.69% (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 +9.13%
Calls: +1.01%
Puts: +23.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $2.68M
Calls: $1.86M (69%)
Puts: $820.8K (31%)
Prior --
Calls: $1.48M (30%)
Puts: $3.38M (70%)
Current vs Prior +0.00%
Calls: +25.77%
Puts: -75.74%
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 -17.62%
Calls: -5.87%
Puts: -35.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.71
Prior 1.00
Current vs Prior -29.13%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +13.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 2.22% | 4.59%5.84% | 10.90%
Prior 3.75% | 5.45%6.55% | 11.48%
Current vs Prior -40.80% | -15.76%-10.87% | -5.06%
Prior 7-Day Avg 3.29% | 5.65%7.32% | 11.94%
Current vs 7-Day Avg -32.44% | -18.74%-20.18% | -8.74%
Prior 7-Day Eod 3.75% | 5.45%6.48% | 11.44%
Current vs 7-Day Eod -40.80% | -15.76%-9.95% | -4.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.84% | 7.75%
Calls: 25.36% | 5.76%
Puts: 22.31% | 9.73%
Prior 14.12% | 12.98%
Calls: 16.17% | 13.51%
Puts: 12.06% | 12.46%
Current vs Prior +68.84% | -40.29%
Prior 7-Day Avg 20.78% | 9.79%
Calls: 24.84% | 8.76%
Puts: 16.72% | 10.81%
Current vs 7-Day Avg +14.71% | -20.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.86M). P/C ratio dropping 29% - 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 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
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 63 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 185.555.70$5.632.7%1440.552.7K
$117.00Aug 212.622.72$2.673.7%3830.46246
$97.50Aug 2118.7519.50$19.133.9%--1.0049
$104.00Aug 712.3512.85$12.604.0%--1.00115
$105.00Aug 711.3511.85$11.604.3%51.00125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.957.20$7.083.5%30.60885
$110.00Sep 182.312.44$2.385.5%1410.293.3K
$115.00Sep 184.204.45$4.335.8%480.451.0K
$126.00Aug 79.159.70$9.435.8%--0.9848
$135.00Aug 2118.5519.70$19.136.0%--0.97105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.480.58$0.5318.9%460.145.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.500.59$0.5416.7%220.093.0K
$108.00Aug 280.861.03$0.9517.9%--0.1823
$113.00Aug 140.871.04$0.9617.7%120.26108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 719.5523.30$21.4317.5%--1.0073
$96.00Aug 718.8021.70$20.2514.3%11.0014
$97.00Aug 718.2020.80$19.5013.3%11.002
$99.00Aug 715.8018.75$17.2717.1%131.0017
$100.00Aug 715.1017.35$16.2313.9%131.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 78.158.70$8.436.5%--0.9920
$126.00Aug 79.159.70$9.435.8%--0.9848
$135.00Aug 2118.5519.70$19.136.0%--0.97105
$130.00Aug 2113.9514.85$14.406.3%--0.9493
$121.00Aug 74.254.75$4.5011.1%10.9411

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 6.9K, top 465)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.720.92$0.8224.4%4650.44400
$117.00Aug 212.622.72$2.673.7%3830.46246
$122.00Aug 70.010.08$0.05140.0%3660.04632
$120.00Aug 211.351.57$1.4615.1%3210.312.8K
$120.00Aug 70.080.17$0.1369.2%2520.12866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.522.73$2.638.0%3440.442.5K
$111.00Aug 70.020.08$0.05120.0%3320.04441
$114.00Aug 70.130.29$0.2176.2%2700.15414
$110.00Aug 140.270.46$0.3751.4%2420.12191
$110.00Sep 182.312.44$2.385.5%1410.293.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 98.2%, max 318.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18144.6%34.6%318.3%--341
$100.00Aug 7Sep 18111.0%32.8%239.0%13561
$103.00Aug 7Sep 4107.3%33.6%219.4%413
$135.00Aug 7Sep 18104.7%32.9%217.8%431.8K
$104.00Aug 7Sep 499.9%33.9%194.5%4115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18144.6%34.6%318.3%--4.1K
$100.00Aug 7Sep 18111.0%32.8%239.0%243.1K
$101.00Aug 7Aug 28122.0%36.3%236.3%231
$97.00Aug 7Aug 28130.6%39.4%231.5%396
$98.00Aug 7Aug 28124.0%38.0%226.6%30253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 44.45, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.11$4.89$0.1144.45$130.11
$132.00$135.00Sep 4$0.15$2.85$0.1519.00$132.15
$127.00$129.00Sep 4$0.17$1.83$0.1710.76$127.17
$127.00$130.00Aug 28$0.27$2.73$0.2710.11$127.27
$130.00$132.00Sep 4$0.19$1.81$0.199.53$130.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.12$2.38$0.1219.83$99.88
$105.00$101.00Aug 28$0.28$3.72$0.2813.29$104.72
$100.00$97.50Sep 18$0.20$2.30$0.2011.50$99.80
$105.00$100.00Sep 4$0.50$4.50$0.509.00$104.50
$109.00$108.00Aug 21$0.11$0.89$0.118.09$108.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 37.46, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$4.87$4.87$0.1337.46$104.87
$105.00$108.00Aug 14$2.87$2.87$0.1322.08$107.87
$107.00$110.00Aug 21$2.71$2.71$0.299.34$109.71
$109.00$110.00Aug 7$0.90$0.90$0.109.00$109.90
$111.00$112.00Aug 7$0.88$0.88$0.127.33$111.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$123.00Aug 21$1.90$1.90$0.1019.00$123.10
$135.00$130.00Sep 18$4.75$4.75$0.2519.00$130.25
$135.00$130.00Aug 21$4.73$4.73$0.2717.52$130.27
$130.00$126.00Aug 21$3.77$3.77$0.2316.39$126.23
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.65, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Aug 7Aug 14$0.0782.9%36.1%
$130.00Aug 7Aug 14$0.0780.2%38.2%
$107.00Aug 7Aug 21$0.1074.3%34.6%
$127.00Aug 7Aug 14$0.1176.8%35.8%
$126.00Aug 7Aug 14$0.1670.7%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.0683.0%38.4%
$106.00Aug 7Aug 14$0.0883.7%37.3%
$107.00Aug 7Aug 14$0.1274.3%36.6%
$97.00Aug 7Aug 28$0.13130.6%39.4%
$98.00Aug 7Aug 28$0.14124.0%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.74% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Aug 7$0.82$1.21$2.03$114.97$119.031.74%
$116.00Aug 7$1.38$0.74$2.12$113.88$118.121.82%
$118.00Aug 7$0.45$1.88$2.33$115.67$120.332.00%
$115.00Aug 7$1.98$0.43$2.41$112.59$117.412.07%
$119.00Aug 7$0.24$2.62$2.86$116.14$121.862.45%
$114.00Aug 7$2.77$0.21$2.98$111.02$116.982.56%
$120.00Aug 7$0.13$3.50$3.63$116.37$123.633.11%
$113.00Aug 7$3.70$0.12$3.82$109.18$116.823.28%
$121.00Aug 7$0.07$4.50$4.57$116.43$125.573.92%
$112.00Aug 7$4.72$0.08$4.80$107.20$116.804.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.13% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$0.07$0.08$0.15$111.85$121.15
$121.00$113.00Aug 7$0.07$0.12$0.19$112.81$121.19
$120.00$112.00Aug 7$0.13$0.08$0.21$111.79$120.21
$120.00$113.00Aug 7$0.13$0.12$0.25$112.75$120.25
$121.00$114.00Aug 7$0.07$0.21$0.28$113.72$121.28
$119.00$112.00Aug 7$0.24$0.08$0.32$111.68$119.32
$120.00$114.00Aug 7$0.13$0.21$0.34$113.66$120.34
$119.00$113.00Aug 7$0.24$0.12$0.36$112.64$119.36
$119.00$114.00Aug 7$0.24$0.21$0.45$113.55$119.45
$121.00$115.00Aug 7$0.07$0.43$0.50$114.50$121.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 19.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/106107/110Aug 21$2.85$0.1519.00$103.15$109.85
98/100107/110Aug 21$2.83$0.1716.65$97.17$109.83
115/116117/118Aug 14$0.90$0.109.00$115.10$117.90
115/116121/122Sep 4$0.89$0.118.09$115.11$121.89
112/113115/116Aug 14$0.88$0.127.33$112.12$115.88
111/112115/116Aug 28$0.88$0.127.33$111.12$115.88
114/115117/118Aug 28$0.88$0.127.33$114.12$117.88
116/117119/120Sep 4$0.88$0.127.33$116.12$119.88
111/112113/114Aug 14$0.87$0.136.69$111.13$113.87
114/115116/117Aug 21$0.87$0.136.69$114.13$116.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$107.00$108.00$109.00Aug 28$0.05$0.9519.00
$112.00$113.00$114.00Aug 28$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.06$0.9415.67
$115.00$116.00$117.00Aug 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. 112 found (best net $--, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 18-$0.07$4.93
$125.00$130.001:2Sep 18-$0.25$4.75
$120.00$125.001:2Sep 18-$0.38$4.62
$131.00$135.001:2Aug 7-$0.01$3.99
$115.00$120.001:2Sep 18-$1.17$3.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18$0.00$5.00
$100.00$95.001:2Aug 14-$0.05$4.95
$115.00$110.001:2Sep 18-$0.43$4.57
$125.00$121.001:2Aug 7-$0.57$3.43
$120.00$115.001:2Sep 18-$1.58$3.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.22%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$3.750.480.3%3.22%3.54%21
$117.00Sep 4$3.700.480.3%3.17%3.50%419
$118.00Sep 11$3.350.441.2%2.87%4.06%--39
$120.00Sep 18$3.300.402.9%2.83%5.73%977.2K
$118.00Sep 4$3.250.441.2%2.79%3.97%9193
$117.00Aug 28$3.200.470.3%2.74%3.07%--40
$118.00Aug 28$2.780.431.2%2.38%3.57%--18
$117.00Aug 21$2.620.460.3%2.25%2.57%383246
$119.00Sep 4$2.600.402.0%2.23%4.27%65
$120.00Sep 11$2.590.382.9%2.22%5.12%--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 5,534
Total Puts 3,922
Put/Call Ratio 0.71
Net Difference 1,612

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