Tour v492
COP
CONOCOPHILLIPS
$116.76 +1.50%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 18:02)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 10,552
Calls: 6,192 (59%)
Puts: 4,360 (41%)
Prior --
Calls: 5,003 (50%)
Puts: 4,945 (50%)
Current vs Prior +0.00%
Calls: +23.77% (Calls)
Puts: -11.83% (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 +21.78%
Calls: +13.03%
Puts: +36.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $2.90M
Calls: $2.00M (69%)
Puts: $902.7K (31%)
Prior --
Calls: $1.48M (30%)
Puts: $3.38M (70%)
Current vs Prior +0.00%
Calls: +35.34%
Puts: -73.32%
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 -10.76%
Calls: +1.29%
Puts: -29.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.70
Prior 1.00
Current vs Prior -29.59%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +13.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 2.12% | 4.45%5.93% | 10.98%
Prior 3.75% | 5.45%6.55% | 11.48%
Current vs Prior -43.61% | -18.37%-9.54% | -4.35%
Prior 7-Day Avg 3.29% | 5.65%7.32% | 11.94%
Current vs 7-Day Avg -35.64% | -21.26%-18.99% | -8.06%
Prior 7-Day Eod 3.75% | 5.45%6.48% | 11.44%
Current vs 7-Day Eod -43.61% | -18.37%-8.60% | -4.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.77% | 7.75%
Calls: 21.90% | 5.76%
Puts: 23.64% | 9.73%
Prior 14.12% | 12.98%
Calls: 16.17% | 13.51%
Puts: 12.06% | 12.46%
Current vs Prior +61.26% | -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 +9.56% | -20.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.00M). P/C ratio dropping 30% - 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
16:00BULLISHBULLISHBULLISH
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 32 of results (avg 7.5%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2121.3522.15$21.753.7%--1.00125
$105.00Aug 711.4512.00$11.734.7%51.00125
$97.50Aug 2118.8519.80$19.334.9%--1.0049
$107.00Aug 79.4510.00$9.735.7%--1.0025
$100.00Aug 2116.2517.30$16.776.3%--1.00668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2118.6019.60$19.105.2%--0.97105
$130.00Aug 2113.6514.45$14.055.7%--0.9393
$126.00Aug 79.009.60$9.306.5%300.9848
$125.00Aug 78.008.60$8.307.2%300.9920
$120.00Sep 186.807.35$7.077.8%40.60885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.780.93$0.8617.4%5570.46400
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 720.7524.80$22.7817.8%11.001
$95.00Aug 719.7523.65$21.7018.0%--1.0073
$96.00Aug 718.7522.65$20.7018.8%11.0014
$97.00Aug 717.7521.65$19.7019.8%11.002
$99.00Aug 715.7519.70$17.7322.3%131.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 78.008.60$8.307.2%300.9920
$126.00Aug 79.009.60$9.306.5%300.9848
$135.00Aug 2118.6019.60$19.105.2%--0.97105
$140.00Sep 1823.5025.55$24.538.4%--0.9437
$121.00Aug 74.054.60$4.3212.7%10.9311

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 7.9K, top 557)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.780.93$0.8617.4%5570.46400
$117.00Aug 212.532.80$2.6710.1%3940.46246
$122.00Aug 70.010.11$0.06166.7%3760.05632
$120.00Aug 70.050.17$0.11109.1%3360.10866
$116.00Aug 71.221.52$1.3721.9%3260.62264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.332.64$2.4912.4%3500.442.5K
$111.00Aug 70.010.08$0.05140.0%3490.04441
$114.00Aug 70.080.20$0.1485.7%3440.12414
$110.00Aug 140.270.41$0.3441.2%2440.12191
$115.00Aug 70.250.40$0.3345.5%1940.23271

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 118.4%, max 613.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 7Sep 4190.8%33.6%467.6%175
$103.00Aug 7Sep 4154.3%33.9%355.4%413
$95.00Aug 7Sep 18147.6%34.7%325.1%--341
$140.00Aug 7Sep 18129.2%33.8%282.8%52.1K
$100.00Aug 7Sep 18114.0%32.4%252.1%13561
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Aug 28257.2%36.1%613.2%231
$95.00Aug 7Sep 18147.6%34.7%325.1%--4.1K
$103.00Aug 7Aug 21154.3%38.1%305.0%1828
$100.00Aug 7Sep 18114.0%32.4%252.1%243.1K
$97.00Aug 7Aug 28134.0%39.6%238.3%396

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 19.00, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Sep 18$0.25$4.75$0.2519.00$135.25
$130.00$135.00Sep 18$0.45$4.55$0.4510.11$130.45
$127.00$130.00Aug 28$0.28$2.72$0.289.71$127.28
$127.00$129.00Sep 4$0.24$1.76$0.247.33$127.24
$123.00$124.00Aug 14$0.13$0.87$0.136.69$123.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$97.50Aug 21$0.14$2.36$0.1416.86$99.86
$105.00$101.00Aug 28$0.23$3.77$0.2316.39$104.77
$100.00$97.50Sep 18$0.17$2.33$0.1713.71$99.83
$104.00$100.00Sep 4$0.34$3.66$0.3410.76$103.66
$110.00$109.00Aug 14$0.10$0.90$0.109.00$109.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 37.46, avg 1.84)

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$2.85$2.85$0.1519.00$107.85
$100.00$103.00Aug 7$2.75$2.75$0.2511.00$102.75
$107.00$110.00Aug 21$2.72$2.72$0.289.71$109.72
$110.00$112.00Aug 14$1.75$1.75$0.257.00$111.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$126.00Aug 21$3.72$3.72$0.2813.29$126.28
$135.00$130.00Sep 18$4.50$4.50$0.509.00$130.50
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$126.00$125.00Aug 21$0.88$0.88$0.127.33$125.12
$125.00$123.00Aug 21$1.72$1.72$0.286.14$123.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 21$0.05147.6%49.4%
$130.00Aug 7Aug 14$0.0881.0%38.7%
$140.00Aug 7Aug 21$0.08129.2%45.6%
$103.00Aug 7Sep 4$0.10154.3%33.9%
$105.00Aug 7Aug 14$0.1285.5%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.0685.5%38.5%
$106.00Aug 7Aug 14$0.0686.3%36.7%
$107.00Aug 7Aug 14$0.0976.8%35.7%
$97.00Aug 7Aug 28$0.13134.0%39.6%
$98.00Aug 7Aug 28$0.14127.3%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.68% of stock, avg 8.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Aug 7$0.86$1.10$1.96$115.04$118.961.68%
$116.00Aug 7$1.37$0.64$2.01$113.99$118.011.72%
$118.00Aug 7$0.46$1.73$2.19$115.81$120.191.88%
$115.00Aug 7$2.01$0.33$2.34$112.66$117.342.00%
$119.00Aug 7$0.25$2.52$2.77$116.23$121.772.37%
$114.00Aug 7$2.85$0.14$2.99$111.01$116.992.56%
$120.00Aug 7$0.11$3.40$3.51$116.49$123.513.01%
$113.00Aug 7$3.70$0.07$3.77$109.23$116.773.23%
$121.00Aug 7$0.08$4.32$4.40$116.60$125.403.77%
$116.00Aug 14$2.78$1.94$4.72$111.28$120.724.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$114.00Aug 7$0.11$0.14$0.25$113.75$120.25
$119.00$114.00Aug 7$0.25$0.14$0.39$113.61$119.39
$120.00$115.00Aug 7$0.11$0.33$0.44$114.56$120.44
$119.00$115.00Aug 7$0.25$0.33$0.58$114.42$119.58
$118.00$114.00Aug 7$0.46$0.14$0.60$113.40$118.60
$140.00$97.50Sep 18$0.32$0.34$0.66$96.84$140.66
$120.00$116.00Aug 7$0.11$0.64$0.75$115.25$120.75
$118.00$115.00Aug 7$0.46$0.33$0.79$114.21$118.79
$140.00$100.00Sep 18$0.32$0.51$0.83$99.17$140.83
$119.00$116.00Aug 7$0.25$0.64$0.89$115.11$119.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 20.43, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/100107/110Aug 21$2.86$0.1420.43$97.14$109.86
105/106107/110Aug 21$2.84$0.1617.75$103.16$109.84
109/110113/114Aug 28$0.90$0.109.00$109.10$113.90
110/112118/120Sep 11$1.80$0.209.00$110.20$119.80
105/106114/115Aug 21$0.89$0.118.09$105.11$114.89
109/110112/113Aug 14$0.88$0.127.33$109.12$112.88
125/130135/140Sep 18$4.40$0.607.33$125.60$139.40
113/114115/116Aug 14$0.87$0.136.69$113.13$115.87
107/108113/114Aug 28$0.87$0.136.69$107.13$113.87
114/115117/118Aug 28$0.87$0.136.69$114.13$117.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$123.00$124.00$125.00Aug 28$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.06$0.9415.67
$115.00$116.00$117.00Aug 28$0.06$0.9415.67
$118.00$119.00$120.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.06$0.9415.67
$117.00$118.00$119.00Aug 14$0.06$0.9415.67
$125.00$130.00$135.00Sep 18$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.01, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 7-$0.01$4.99
$125.00$130.001:2Sep 18-$0.04$4.96
$135.00$140.001:2Sep 18-$0.07$4.93
$135.00$140.001:2Aug 21-$0.11$4.89
$130.00$135.001:2Sep 18-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.32$4.68
$100.00$95.001:2Aug 14-$0.45$4.55
$105.00$101.001:2Aug 28-$0.02$3.98
$125.00$121.001:2Aug 7-$0.34$3.66
$120.00$115.001:2Sep 18-$1.57$3.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.25%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$3.800.490.2%3.25%3.46%21
$117.00Sep 4$3.600.490.2%3.08%3.29%419
$118.00Sep 11$3.550.451.1%3.04%4.10%--39
$120.00Sep 18$3.200.402.8%2.74%5.52%977.2K
$118.00Sep 4$3.050.451.1%2.61%3.67%9193
$117.00Aug 28$3.000.480.2%2.57%2.77%--40
$119.00Sep 4$2.790.411.9%2.39%4.31%65
$118.00Aug 28$2.600.431.1%2.23%3.29%--18
$117.00Aug 21$2.530.460.2%2.17%2.37%394246
$120.00Sep 4$2.350.382.8%2.01%4.79%614

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 6,192
Total Puts 4,360
Put/Call Ratio 0.70
Net Difference 1,832

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