NEW Tour v244
COP
CONOCOPHILLIPS
$104.20 -1.66%
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:00pm)
January 2026
|
◀ 6/29 18:00 ▶

Option Volume

Detail
ℹ
Current (06/29) 10,113
Calls: 7,011 (69%)
Puts: 3,102 (31%)
Prior (06/26) 12,907
Calls: 10,298 (80%)
Puts: 2,609 (20%)
Current vs Prior -21.65%
Calls: -31.92% (Calls)
Puts: +18.90% (Puts)
Prior 7-Day Total 105,699
Calls: 75,691 (72%)
Puts: 30,008 (28%)
Prior 7-Day Average 15,099
Calls: 10,813 (72%)
Puts: 4,286 (28%)
Current vs Prior 7-Day Avg -33.03%
Calls: -35.16%
Puts: -27.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $2.20M
Calls: $1.38M (63%)
Puts: $818.2K (37%)
Prior (06/26) $5.54M
Calls: $4.48M (81%)
Puts: $1.06M (19%)
Current vs Prior -60.35%
Calls: -69.26%
Puts: -22.51%
Prior 7-Day Total $35.64M
Calls: $20.44M (57%)
Puts: $15.21M (43%)
Prior 7-Day Average $5.09M
Calls: $2.92M (57%)
Puts: $2.17M (43%)
Current vs Prior 7-Day Avg -56.88%
Calls: -52.82%
Puts: -62.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.44
Prior (06/26) 0.25
Current vs Prior +74.64%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -8.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 288,699
Calls: 170,477 (59%)
Puts: 118,222 (41%)
Prior (06/26) 296,280
Calls: 175,624 (59%)
Puts: 120,656 (41%)
Current vs Prior -2.56%
Prior 7-Day Total 2,046,384
Calls: 1,188,547 (58%)
Puts: 857,837 (42%)
Prior 7-Day Average 292,340
Calls: 169,792 (58%)
Puts: 122,548 (42%)
Current vs Prior 7-Day Avg -1.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.80% | 5.96%4.80% | 5.96%5.96% | 12.76%
Prior 4.10% | 6.12%-- | ---- | --
Current vs Prior -27.83% | -21.54%-- | ---- | --
Prior 7-Day Avg 3.15% | 4.93%-- | ---- | --
Current vs 7-Day Avg -6.17% | -2.59%-- | ---- | --
Prior 7-Day Eod 4.10% | 6.12%-- | ---- | --
Current vs 7-Day Eod -27.83% | -21.54%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.81% | 18.77%
Calls: 30.68% | 27.27%
Puts: 22.95% | 10.27%
Prior 28.16% | 64.14%
Calls: 38.40% | 97.98%
Puts: 17.93% | 30.29%
Current vs Prior -4.79% | -70.74%
Prior 7-Day Avg 25.83% | 22.93%
Calls: 22.06% | 28.10%
Puts: 29.60% | 17.76%
Current vs 7-Day Avg +3.80% | -18.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.38M). Light premium activity with dollar volume down 60% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (7,011 calls vs 3,102 puts). P/C ratio rising 75% - increased hedging/bearish positioning.

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 13 of results (avg 7.5%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 242.252.39$2.326.0%1160.4158
$106.00Jul 172.032.18$2.117.1%1420.42130
$107.00Jul 171.701.83$1.777.3%80.37123
$85.00Jul 1019.2020.80$20.008.0%--0.98126
$108.00Jul 241.872.03$1.958.2%--0.3665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 172.502.65$2.585.8%70.4713
$104.00Jul 243.003.20$3.106.5%10.467
$103.00Jul 172.072.21$2.146.5%390.4225
$105.00Jul 243.453.70$3.587.0%10.5195
$102.00Jul 171.681.81$1.757.4%--0.3615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.83, cheapest $0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 100.630.75$0.6917.4%120.22292
$111.00Jul 170.720.82$0.7713.0%110.2028
$112.00Jul 240.861.00$0.9315.1%70.2129
$110.00Jul 170.880.99$0.9411.7%1490.231.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1019.2020.80$20.008.0%--0.98126
$85.00Jul 1719.0021.55$20.2712.6%--0.98128
$90.00Jul 214.1515.55$14.859.4%--0.9410
$96.00Jul 108.059.85$8.9520.1%20.92--
$97.00Jul 107.108.95$8.0223.1%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 28.5010.15$9.3217.7%--1.0038
$115.00Jul 29.5010.95$10.2314.2%--1.0021
$120.00Jul 214.5016.00$15.259.8%11.0010
$125.00Jul 1719.0021.65$20.3313.0%11.00231
$115.00Jul 109.6012.10$10.8523.0%51.0050

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 6.8K, top 602)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 20.360.82$0.5978.0%5510.31433
$105.00Jul 172.332.68$2.5113.9%5410.47786
$110.00Jul 241.291.44$1.3710.9%4720.2848
$100.00Jul 175.406.00$5.7010.5%4080.75329
$108.00Jul 171.331.56$1.4515.9%2890.3240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 21.441.77$1.6120.5%6020.58363
$100.00Jul 100.600.74$0.6720.9%2490.20109
$95.00Jul 100.030.25$0.14157.1%1320.054
$110.00Jul 176.106.85$6.4811.6%950.772.9K
$103.00Jul 101.391.68$1.5418.8%900.39161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 86.8%, max 388.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 2Aug 7159.4%32.6%388.3%2168
$96.00Jul 2Jul 31109.7%28.0%291.4%1111
$116.00Jul 2Aug 7121.9%33.9%259.7%--84
$117.00Jul 2Aug 7128.1%36.0%256.2%475
$118.00Jul 2Jul 31134.2%43.3%209.9%488
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 2Jul 31128.1%29.0%341.8%--220
$118.00Jul 2Jul 24134.2%31.3%328.6%--40
$93.00Jul 2Jul 24134.4%32.4%315.0%7--
$90.00Jul 2Jul 31114.3%49.2%132.0%115
$95.00Jul 2Jul 2480.8%35.8%125.9%1120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 17.75, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$113.00Jul 10$0.12$0.88$0.127.33$112.12
$117.00$125.00Aug 7$0.97$7.03$0.977.25$117.97
$112.00$114.00Aug 7$0.27$1.73$0.276.41$112.27
$119.00$120.00Jul 2$0.14$0.86$0.146.14$119.14
$112.00$114.00Jul 24$0.29$1.71$0.295.90$112.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$90.00Jul 24$0.16$2.84$0.1617.75$92.84
$95.00$92.50Jul 17$0.17$2.33$0.1713.71$94.83
$99.00$95.00Jul 24$0.34$3.66$0.3410.76$98.66
$102.00$101.00Jul 2$0.11$0.89$0.118.09$101.89
$97.00$95.00Jul 17$0.26$1.74$0.266.69$96.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 17.18, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$101.00Jul 2$3.76$3.76$0.2415.67$100.76
$97.50$99.00Jul 17$1.37$1.37$0.1310.54$98.87
$95.00$97.00Jul 17$1.80$1.80$0.209.00$96.80
$97.00$98.00Jul 10$0.87$0.87$0.136.69$97.87
$95.00$100.00Jul 24$4.15$4.15$0.854.88$99.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$112.00Jul 2$1.89$1.89$0.1117.18$112.11
$125.00$117.00Jul 31$7.50$7.50$0.5015.00$117.50
$120.00$115.00Jul 17$4.60$4.60$0.4011.50$115.40
$115.00$112.00Jul 17$2.73$2.73$0.2710.11$112.27
$120.00$118.00Jul 24$1.75$1.75$0.257.00$118.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Jul 2Jul 10$0.0557.3%31.0%
$115.00Jul 2Jul 10$0.1046.2%32.6%
$111.00Jul 2Jul 10$0.1447.7%28.8%
$114.00Jul 2Jul 10$0.1537.5%32.4%
$96.00Jul 2Jul 10$0.17109.7%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Jul 2Jul 10$0.0637.5%32.4%
$120.00Jul 2Jul 17$0.0856.5%36.3%
$110.00Jul 2Jul 10$0.2536.5%30.6%
$117.00Jul 2Jul 10$0.35128.1%60.8%
$97.00Jul 10Jul 17$0.3531.7%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 2.43% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 2$1.47$1.06$2.53$101.47$106.532.43%
$105.00Jul 2$0.97$1.61$2.58$102.42$107.582.48%
$106.00Jul 2$0.59$2.21$2.80$103.20$108.802.69%
$103.00Jul 2$2.37$0.56$2.93$100.07$105.932.81%
$107.00Jul 2$0.39$2.63$3.02$103.98$110.022.90%
$102.00Jul 2$3.29$0.35$3.64$98.36$105.643.49%
$108.00Jul 2$0.20$3.58$3.78$104.22$111.783.63%
$101.00Jul 2$3.97$0.24$4.21$96.79$105.214.04%
$105.00Jul 10$1.89$2.42$4.31$100.69$109.314.14%
$103.00Jul 10$2.90$1.54$4.44$98.56$107.444.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.71% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$102.00Jul 2$0.39$0.35$0.74$101.26$107.74
$106.00$102.00Jul 2$0.59$0.35$0.94$101.06$106.94
$107.00$103.00Jul 2$0.39$0.56$0.95$102.05$107.95
$106.00$103.00Jul 2$0.59$0.56$1.15$101.85$107.15
$105.00$102.00Jul 2$0.97$0.35$1.32$100.68$106.32
$109.00$100.00Jul 10$0.69$0.67$1.36$98.64$110.36
$116.00$102.00Jul 2$1.07$0.35$1.42$100.58$117.42
$117.00$102.00Jul 2$1.07$0.35$1.42$100.58$118.42
$107.00$104.00Jul 2$0.39$1.06$1.45$102.55$108.45
$107.00$94.00Jul 2$0.39$1.07$1.46$92.54$108.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 19.83, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8898/99Jul 17$2.38$0.1219.83$85.12$99.88
85/88101/103Jul 17$2.33$0.1713.71$85.17$103.33
93/95103/105Jul 24$1.86$0.1413.29$93.14$104.86
99/100103/105Jul 24$1.83$0.1710.76$98.17$104.83
103/105118/120Jul 31$1.81$0.199.53$103.19$119.81
99/100114/115Jul 31$0.89$0.118.09$99.11$114.89
103/105108/109Jul 31$1.77$0.237.70$103.23$109.77
103/104105/106Jul 2$0.88$0.127.33$103.12$105.88
99/100106/107Jul 24$0.88$0.127.33$99.12$106.88
102/103104/105Jul 17$0.87$0.136.69$102.13$104.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$109.00$110.00$111.00Jul 17$0.05$0.9519.00
$96.00$97.00$98.00Jul 10$0.06$0.9415.67
$105.00$106.00$107.00Jul 17$0.06$0.9415.67
$106.00$107.00$108.00Jul 10$0.07$0.9313.29
$107.00$108.00$109.00Jul 10$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.13$2.3718.23
$101.00$103.00$105.00Jul 31$0.12$1.8815.67
$99.00$100.00$101.00Jul 31$0.07$0.9313.29
$103.00$104.00$105.00Aug 7$0.07$0.9313.29
$118.00$119.00$120.00Jul 2$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.03, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Jul 17-$0.03$9.97
$120.00$125.001:2Jul 17-$0.05$4.95
$97.00$101.001:2Jul 2-$0.21$3.79
$120.00$125.001:2Jul 31-$1.21$3.79
$90.00$96.001:2Jul 2-$2.71$3.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 10-$0.06$4.94
$96.00$90.001:2Jul 31-$1.61$4.39
$99.00$95.001:2Jul 24-$0.39$3.61
$99.00$95.001:2Jul 2-$0.57$3.43
$125.00$117.001:2Jul 31-$5.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.84%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 7$4.000.520.8%3.84%4.61%2--
$106.00Aug 7$3.150.481.7%3.02%4.75%1--
$105.00Jul 24$2.870.500.8%2.75%3.52%1524
$107.00Aug 7$2.850.452.7%2.74%5.42%--21
$106.00Jul 31$2.820.451.7%2.71%4.43%1194
$107.00Jul 31$2.510.412.7%2.41%5.10%2530
$106.00Jul 24$2.470.461.7%2.37%4.10%--28
$105.00Jul 17$2.330.470.8%2.24%3.00%541786
$107.00Jul 24$2.250.412.7%2.16%4.85%11658
$106.00Jul 17$2.030.421.7%1.95%3.68%142130

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 7,011
Total Puts 3,102
Put/Call Ratio 0.44
Net Difference 3,909

Prior's Put/Call Breakdown

Total Calls 10,298
Total Puts 2,609
Put/Call Ratio 0.25
Net Difference 7,689

Prior 7-Day Put/Call Summary

Total Calls 75,691
Total Puts 30,008
Average Put/Call Ratio 0.48
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