NEW Tour v246
COP
CONOCOPHILLIPS
$103.96 -0.23%
(6/30 15:05) ◀
|
Tuesday, June 30, 2026 (6:01pm)
January 2026
|
▶ (7/1 15:05)
◀ 6/30 18:01 ▶

Option Volume

Detail
ℹ
Current (06/30) 11,557
Calls: 8,387 (73%)
Puts: 3,170 (27%)
Prior (06/29) 10,113
Calls: 7,011 (69%)
Puts: 3,102 (31%)
Current vs Prior +14.28%
Calls: +19.63% (Calls)
Puts: +2.19% (Puts)
Prior 7-Day Total 105,032
Calls: 77,180 (73%)
Puts: 27,852 (27%)
Prior 7-Day Average 15,004
Calls: 11,025 (73%)
Puts: 3,978 (27%)
Current vs Prior 7-Day Avg -22.98%
Calls: -23.93%
Puts: -20.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $4.45M
Calls: $2.93M (66%)
Puts: $1.53M (34%)
Prior (06/29) $2.20M
Calls: $1.38M (63%)
Puts: $818.2K (37%)
Current vs Prior +102.83%
Calls: +112.52%
Puts: +86.52%
Prior 7-Day Total $33.22M
Calls: $20.39M (61%)
Puts: $12.84M (39%)
Prior 7-Day Average $4.75M
Calls: $2.91M (61%)
Puts: $1.83M (39%)
Current vs Prior 7-Day Avg -6.18%
Calls: +0.49%
Puts: -16.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.38
Prior (06/29) 0.44
Current vs Prior -14.57%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -8.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 291,592
Calls: 173,275 (59%)
Puts: 118,317 (41%)
Prior (06/29) 288,699
Calls: 170,477 (59%)
Puts: 118,222 (41%)
Current vs Prior +1.00%
Prior 7-Day Total 1,960,184
Calls: 1,147,433 (59%)
Puts: 812,751 (41%)
Prior 7-Day Average 280,026
Calls: 163,919 (59%)
Puts: 116,107 (41%)
Current vs Prior 7-Day Avg +4.13%
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 4.56% | 5.62%4.56% | 5.62%5.62% | 12.56%
Prior 2.96% | 4.80%-- | ---- | --
Current vs Prior -13.76% | -4.98%-- | ---- | --
Prior 7-Day Avg 3.24% | 4.94%-- | ---- | --
Current vs 7-Day Avg -21.38% | -7.77%-- | ---- | --
Prior 7-Day Eod 2.96% | 4.80%-- | ---- | --
Current vs 7-Day Eod -13.76% | -4.98%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 10.26%
Calls: 15.38% | 9.36%
Puts: 12.86% | 11.16%
Prior 26.81% | 18.77%
Calls: 30.68% | 27.27%
Puts: 22.95% | 10.27%
Current vs Prior -47.33% | -45.34%
Prior 7-Day Avg 24.44% | 23.49%
Calls: 22.53% | 29.80%
Puts: 26.35% | 17.18%
Current vs 7-Day Avg -42.23% | -56.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.93M). Massive premium surge with dollar volume up 103% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (8,387 calls vs 3,170 puts).

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 27 of results (avg 8.6%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1718.8019.50$19.153.7%--0.97128
$90.00Jul 1013.5514.40$13.986.1%10.94--
$105.00Jul 242.762.99$2.888.0%--0.4638
$107.00Jul 171.441.57$1.518.6%30.35124
$105.00Jul 172.192.39$2.298.7%4720.46975
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1715.6516.45$16.055.0%11.001.2K
$116.00Jul 1011.8012.60$12.206.6%--0.95137
$115.00Jul 1710.7011.60$11.158.1%100.941.9K
$103.00Jul 172.052.23$2.148.4%760.4257
$112.00Jul 107.808.50$8.158.6%--0.9237

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.87, cheapest $0.76)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.710.80$0.7611.8%1.7K0.211.2K
$107.00Jul 100.820.95$0.8914.6%350.28254
$109.00Jul 170.901.00$0.9510.5%10.2554
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1018.5020.25$19.389.0%--1.00126
$85.00Jul 1718.8019.50$19.153.7%--0.97128
$90.00Jul 213.5515.10$14.3310.8%--0.9710
$90.00Jul 1013.5514.40$13.986.1%10.94--
$96.00Jul 107.708.55$8.1310.5%30.922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 25.806.60$6.2012.9%421.0081
$111.00Jul 26.807.45$7.139.1%11.0034
$120.00Jul 1715.6516.45$16.055.0%11.001.2K
$115.00Jul 1010.5011.70$11.1010.8%--0.9629
$116.00Jul 1011.8012.60$12.206.6%--0.95137

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 7.3K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.710.80$0.7611.8%1.7K0.211.2K
$120.00Jul 170.070.14$0.1163.6%1.4K0.037.6K
$104.00Jul 101.942.20$2.0712.6%1.0K0.5012
$105.00Jul 172.192.39$2.298.7%4720.46975
$105.00Jul 101.501.65$1.589.5%1570.43124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 172.332.64$2.4912.4%1940.4812
$103.00Jul 242.472.92$2.7016.7%1220.4441
$103.00Jul 172.052.23$2.148.4%760.4257
$106.00Jul 102.823.40$3.1118.6%700.6536
$99.00Jul 100.380.50$0.4427.3%620.166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 65.1%, max 200.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 2Aug 7104.3%34.7%200.2%1188
$121.00Jul 2Jul 17109.2%36.9%196.0%5238
$117.00Jul 2Aug 789.9%30.8%191.3%--77
$123.00Jul 2Jul 24118.9%42.2%181.5%--68
$119.00Jul 2Jul 2499.3%36.8%169.9%--676
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 2Jul 3189.9%31.3%187.1%264
$118.00Jul 2Jul 2494.2%35.4%165.8%--38
$113.00Jul 2Jul 1067.9%31.6%114.7%129
$95.00Jul 2Aug 773.6%37.3%97.3%4529
$98.00Jul 2Aug 746.5%31.9%45.7%1951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 34.71, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$115.00Jul 10$0.10$0.90$0.109.00$114.10
$112.00$113.00Jul 17$0.10$0.90$0.109.00$112.10
$113.00$114.00Jul 17$0.11$0.89$0.118.09$113.11
$111.00$112.00Jul 17$0.12$0.88$0.127.33$111.12
$118.00$120.00Aug 7$0.24$1.76$0.247.33$118.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 24$0.14$4.86$0.1434.71$89.86
$95.00$90.00Jul 31$0.26$4.74$0.2618.23$94.74
$95.00$90.00Jul 24$0.44$4.56$0.4410.36$94.56
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$97.50$95.00Jul 17$0.28$2.22$0.287.93$97.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 49.00, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$95.00Jul 17$9.80$9.80$0.2049.00$94.80
$90.00$96.00Jul 10$5.85$5.85$0.1539.00$95.85
$97.00$98.00Jul 10$0.85$0.85$0.155.67$97.85
$95.00$97.00Jul 17$1.62$1.62$0.384.26$96.62
$97.50$100.00Jul 17$2.00$2.00$0.504.00$99.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.60$4.60$0.4011.50$110.40
$110.00$109.00Jul 10$0.90$0.90$0.109.00$109.10
$111.00$110.00Jul 10$0.89$0.89$0.118.09$110.11
$117.00$115.00Jul 24$1.75$1.75$0.257.00$115.25
$107.00$106.00Jul 2$0.86$0.86$0.146.14$106.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 2Jul 10$0.0852.2%34.3%
$114.00Jul 2Jul 10$0.0973.6%37.1%
$112.00Jul 2Jul 10$0.1157.2%31.2%
$111.00Jul 2Jul 10$0.3045.1%33.1%
$110.00Jul 2Jul 10$0.3138.7%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 2Jul 24$0.0589.9%32.9%
$115.00Jul 10Jul 17$0.0534.3%30.6%
$95.00Jul 2Jul 10$0.0873.6%36.4%
$120.00Jul 17Jul 24$0.1035.5%38.2%
$111.00Jul 2Jul 10$0.1945.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.93% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 2$1.00$1.01$2.01$101.99$106.011.93%
$105.00Jul 2$0.62$1.62$2.24$102.76$107.242.15%
$103.00Jul 2$1.64$0.61$2.25$100.75$105.252.16%
$106.00Jul 2$0.32$2.42$2.74$103.26$108.742.64%
$101.00Jul 2$3.09$0.20$3.29$97.71$104.293.16%
$107.00Jul 2$0.16$3.28$3.44$103.56$110.443.31%
$105.00Jul 10$1.58$2.43$4.01$100.99$109.013.86%
$104.00Jul 10$2.07$2.03$4.10$99.90$108.103.94%
$103.00Jul 10$2.71$1.59$4.30$98.70$107.304.14%
$106.00Jul 10$1.21$3.11$4.32$101.68$110.324.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$99.00Jul 2$0.11$0.07$0.18$98.82$108.18
$108.00$100.00Jul 2$0.11$0.11$0.22$99.78$108.22
$107.00$99.00Jul 2$0.16$0.07$0.23$98.77$107.23
$107.00$100.00Jul 2$0.16$0.11$0.27$99.73$107.27
$108.00$101.00Jul 2$0.11$0.20$0.31$100.69$108.31
$107.00$101.00Jul 2$0.16$0.20$0.36$100.64$107.36
$106.00$99.00Jul 2$0.32$0.07$0.39$98.61$106.39
$106.00$100.00Jul 2$0.32$0.11$0.43$99.57$106.43
$108.00$102.00Jul 2$0.11$0.36$0.47$101.53$108.47
$106.00$101.00Jul 2$0.32$0.20$0.52$100.48$106.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 8.09, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99100/101Jul 10$0.89$0.118.09$98.11$100.89
103/104106/107Jul 24$0.89$0.118.09$103.11$106.89
105/106116/117Aug 7$0.89$0.118.09$105.11$116.89
105/107109/110Jul 31$1.77$0.237.70$105.23$110.77
100/101103/104Jul 10$0.88$0.127.33$100.12$103.88
101/102104/105Jul 17$0.88$0.127.33$101.12$104.88
98/99116/117Aug 7$0.88$0.127.33$98.12$116.88
101/102104/105Jul 10$0.87$0.136.69$101.13$104.87
100/101103/104Jul 17$0.87$0.136.69$100.13$103.87
95/96109/110Jul 31$0.86$0.146.14$95.14$109.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 10$0.05$0.9519.00
$105.00$106.00$107.00Jul 17$0.06$0.9415.67
$105.00$106.00$107.00Jul 24$0.06$0.9415.67
$116.00$117.00$118.00Jul 31$0.06$0.9415.67
$110.00$111.00$112.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.06$2.4440.67
$99.00$100.00$101.00Jul 2$0.05$0.9519.00
$99.00$100.00$101.00Jul 10$0.05$0.9519.00
$105.00$106.00$107.00Jul 2$0.06$0.9415.67
$97.00$98.00$99.00Jul 10$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. 116 found (best net $-1.23, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$96.001:2Jul 10-$2.28$3.72
$95.00$100.001:2Jul 24-$1.88$3.12
$120.00$123.001:2Jul 24-$0.28$2.72
$121.00$123.001:2Jul 2-$0.10$1.90
$101.00$103.001:2Jul 2-$0.19$1.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$108.001:2Jul 31-$1.23$4.77
$95.00$90.001:2Jul 31-$0.31$4.69
$99.00$95.001:2Jul 24-$0.03$3.97
$114.00$108.001:2Aug 7-$2.23$3.77
$115.00$110.001:2Jul 17-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.61%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 7$3.750.491.0%3.61%4.61%12
$105.00Jul 31$3.100.471.0%2.98%3.98%11
$104.00Jul 31$3.050.500.0%2.93%2.97%18
$107.00Aug 7$2.970.432.9%2.86%5.78%--21
$105.00Jul 24$2.760.461.0%2.65%3.66%--38
$106.00Jul 31$2.660.432.0%2.56%4.52%2194
$104.00Jul 17$2.560.520.0%2.46%2.50%3633
$106.00Jul 24$2.340.422.0%2.25%4.21%328
$105.00Jul 17$2.190.461.0%2.11%3.11%472975
$107.00Jul 31$2.080.382.9%2.00%4.92%255

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 8,387
Total Puts 3,170
Put/Call Ratio 0.38
Net Difference 5,217

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 77,180
Total Puts 27,852
Average Put/Call Ratio 0.41
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