Tour v366
COP
CONOCOPHILLIPS
$115.68 +0.85%
$115.50 (-0.16%)🌙
as of 07/20 06:01 PM
(7/20 15:05) ◀
|
Monday, July 20, 2026 (6:01pm)
January 2026
|
▶
◀ 7/20 18:01

Option Volume

Detail
ℹ
Current (07/20) 10,693
Calls: 8,076 (76%)
Puts: 2,617 (24%)
Prior (07/17) 11,885
Calls: 8,462 (71%)
Puts: 3,423 (29%)
Current vs Prior -10.03%
Calls: -4.56% (Calls)
Puts: -23.55% (Puts)
Prior 7-Day Total 74,197
Calls: 51,176 (69%)
Puts: 23,021 (31%)
Prior 7-Day Average 10,599
Calls: 7,310 (69%)
Puts: 3,288 (31%)
Current vs Prior 7-Day Avg +0.88%
Calls: +10.47%
Puts: -20.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $4.10M
Calls: $3.44M (84%)
Puts: $662.8K (16%)
Prior (07/17) $4.09M
Calls: $3.30M (81%)
Puts: $790.9K (19%)
Current vs Prior +0.31%
Calls: +4.26%
Puts: -16.20%
Prior 7-Day Total $21.76M
Calls: $15.90M (73%)
Puts: $5.86M (27%)
Prior 7-Day Average $3.11M
Calls: $2.27M (73%)
Puts: $836.9K (27%)
Current vs Prior 7-Day Avg +32.02%
Calls: +51.48%
Puts: -20.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.32
Prior (07/17) 0.40
Current vs Prior -19.89%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -31.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 276,174
Calls: 160,339 (58%)
Puts: 115,835 (42%)
Prior (07/17) 320,058
Calls: 191,618 (60%)
Puts: 128,440 (40%)
Current vs Prior -13.71%
Prior 7-Day Total 2,187,751
Calls: 1,311,538 (60%)
Puts: 876,213 (40%)
Prior 7-Day Average 312,535
Calls: 187,362 (60%)
Puts: 125,173 (40%)
Current vs Prior 7-Day Avg -11.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.51% | 5.38%8.54% | 13.04%
Prior 3.99% | 5.81%1.43% | 10.71%
Current vs Prior -12.10% | -7.53%+497.38% | +21.77%
Prior 7-Day Avg 2.98% | 4.77%2.92% | 11.04%
Current vs 7-Day Avg +17.90% | +12.68%+192.86% | +18.13%
Prior 7-Day Eod 3.99% | 5.81%1.43% | 10.71%
Current vs 7-Day Eod -12.10% | -7.53%+497.38% | +21.77%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.59% | 8.32%
Calls: 6.37% | 8.79%
Puts: 8.80% | 7.86%
Prior 148.77% | 8.43%
Calls: 52.00% | 8.00%
Puts: 245.54% | 8.86%
Current vs Prior -94.90% | -1.30%
Prior 7-Day Avg 40.75% | 8.19%
Calls: 27.55% | 8.26%
Puts: 53.95% | 8.12%
Current vs 7-Day Avg -81.37% | +1.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.44M) vs puts ($662.8K). Extreme bullish P/C ratio of 0.32 - heavy call buying (8,076 calls vs 2,617 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 63 of results (avg 6.7%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3122.5023.15$22.832.8%--1.0045
$95.00Jul 3120.6021.20$20.902.9%--1.00113
$96.00Jul 3119.6020.20$19.903.0%--1.00111
$101.00Jul 2414.5515.05$14.803.4%100.991
$100.00Jul 2415.5516.10$15.833.5%100.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2119.3020.45$19.885.8%--0.92105
$125.00Jul 249.059.60$9.325.9%30.95--
$115.00Aug 214.254.60$4.437.9%4580.471.9K
$120.00Aug 75.956.45$6.208.1%--0.6512
$120.00Aug 217.257.95$7.609.2%20.63345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Jul 240.821.00$0.9119.8%1750.3272
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3122.5023.15$22.832.8%--1.0045
$95.00Jul 3120.6021.20$20.902.9%--1.00113
$96.00Jul 3119.6020.20$19.903.0%--1.00111
$102.00Jul 3113.6514.20$13.933.9%--1.0030
$95.00Aug 2120.4022.00$21.207.5%--1.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 249.059.60$9.325.9%30.95--
$135.00Aug 2119.3020.45$19.885.8%--0.92105
$130.00Aug 2114.6016.30$15.4511.0%--0.8590
$120.00Jul 244.455.00$4.7211.7%150.82--
$125.00Aug 2110.3011.55$10.9311.4%--0.76353

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 6.4K, top 458)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.511.70$1.6111.8%4310.242.5K
$115.00Aug 214.905.20$5.055.9%3070.534.6K
$117.00Aug 213.854.15$4.007.5%2620.46--
$125.00Aug 70.801.14$0.9735.1%1930.1928
$120.00Jul 240.360.53$0.4537.8%1760.18254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.254.60$4.437.9%4580.471.9K
$112.00Jul 240.370.49$0.4327.9%1680.18782
$110.00Aug 212.252.48$2.379.7%1610.301.7K
$110.00Jul 240.110.25$0.1877.8%970.09193
$113.00Jul 240.610.75$0.6820.6%830.26210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 29.3%, max 116.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2183.4%38.5%116.6%--183
$100.00Jul 24Aug 2164.1%36.4%76.3%12717
$135.00Jul 24Aug 2865.8%39.3%67.4%1256
$103.00Jul 24Aug 753.7%36.9%45.6%1268
$130.00Jul 24Aug 2846.3%31.9%45.4%2637
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2883.4%38.6%116.3%795
$99.00Jul 24Aug 2867.9%34.4%97.7%254
$98.00Jul 24Aug 2871.8%36.6%96.2%115
$93.00Jul 24Aug 791.4%48.5%88.3%--33
$100.00Jul 24Aug 2164.1%36.4%76.3%121.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 32.33, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 7$0.29$4.71$0.2916.24$130.29
$130.00$135.00Aug 21$0.43$4.57$0.4310.63$130.43
$125.00$130.00Aug 7$0.46$4.54$0.469.87$125.46
$121.00$122.00Jul 24$0.10$0.90$0.109.00$121.10
$124.00$125.00Jul 31$0.10$0.90$0.109.00$124.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$94.00Aug 14$0.27$8.73$0.2732.33$102.73
$102.00$100.00Aug 21$0.13$1.87$0.1314.38$101.87
$97.50$95.00Aug 21$0.20$2.30$0.2011.50$97.30
$105.00$104.00Aug 7$0.11$0.89$0.118.09$104.89
$107.00$106.00Aug 7$0.12$0.88$0.127.33$106.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 25.67, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$100.00Aug 7$3.85$3.85$0.1525.67$99.85
$97.50$100.00Aug 21$2.40$2.40$0.1024.00$99.90
$100.00$103.00Aug 7$2.85$2.85$0.1519.00$102.85
$95.00$97.50Aug 21$2.37$2.37$0.1318.23$97.37
$100.00$105.00Aug 21$4.48$4.48$0.528.62$104.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 24$4.60$4.60$0.4011.50$120.40
$130.00$125.00Aug 21$4.52$4.52$0.489.42$125.48
$135.00$130.00Aug 21$4.43$4.43$0.577.77$130.57
$120.00$118.00Jul 24$1.62$1.62$0.384.26$118.38
$120.00$116.00Aug 21$2.77$2.77$1.232.25$117.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 31Aug 7$0.0847.5%44.9%
$130.00Jul 24Jul 31$0.1146.3%38.5%
$95.00Jul 24Jul 31$0.1283.4%45.1%
$129.00Jul 24Jul 31$0.1350.5%38.6%
$103.00Jul 24Jul 31$0.1553.7%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 24Jul 31$0.0653.7%36.9%
$96.00Jul 31Aug 7$0.0847.5%44.9%
$104.00Jul 24Jul 31$0.0949.7%36.4%
$97.00Jul 31Aug 7$0.1046.0%43.7%
$105.00Jul 24Jul 31$0.1347.6%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 3.07% of stock, avg 8.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Jul 24$1.66$1.89$3.55$112.45$119.553.07%
$115.00Jul 24$2.17$1.40$3.57$111.43$118.573.09%
$117.00Jul 24$1.23$2.49$3.72$113.28$120.723.22%
$114.00Jul 24$2.76$1.01$3.77$110.23$117.773.26%
$118.00Jul 24$0.91$3.10$4.01$113.99$122.013.47%
$113.00Jul 24$3.40$0.68$4.08$108.92$117.083.53%
$112.00Jul 24$4.22$0.43$4.65$107.35$116.654.02%
$120.00Jul 24$0.45$4.72$5.17$114.83$125.174.47%
$111.00Jul 24$5.07$0.27$5.34$105.66$116.344.62%
$116.00Jul 31$2.72$2.94$5.66$110.34$121.664.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.62% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Jul 24$0.45$0.27$0.72$110.28$120.72
$120.00$112.00Jul 24$0.45$0.43$0.88$111.12$120.88
$119.00$111.00Jul 24$0.64$0.27$0.91$110.09$119.91
$119.00$112.00Jul 24$0.64$0.43$1.07$110.93$120.07
$120.00$113.00Jul 24$0.45$0.68$1.13$111.87$121.13
$118.00$111.00Jul 24$0.91$0.27$1.18$109.82$119.18
$119.00$113.00Jul 24$0.64$0.68$1.32$111.68$120.32
$118.00$112.00Jul 24$0.91$0.43$1.34$110.66$119.34
$120.00$114.00Jul 24$0.45$1.01$1.46$112.54$121.46
$117.00$111.00Jul 24$1.23$0.27$1.50$109.50$118.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 14.63, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/98100/105Aug 21$4.68$0.3214.63$92.82$104.68
112/114115/117Aug 14$1.87$0.1314.38$112.13$116.87
114/115118/119Aug 14$0.90$0.109.00$114.10$118.90
110/111113/114Aug 14$0.89$0.118.09$110.11$113.89
111/112114/115Aug 14$0.88$0.127.33$111.12$114.88
109/110114/115Aug 21$0.88$0.127.33$109.12$114.88
95/98105/108Aug 21$2.63$0.377.11$94.87$107.63
111/112113/114Aug 14$0.86$0.146.14$111.14$113.86
100/102105/108Aug 21$2.56$0.445.82$99.44$107.56
106/107108/109Aug 7$0.85$0.155.67$106.15$108.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 7$0.17$4.8328.41
$113.00$114.00$115.00Jul 24$0.05$0.9519.00
$117.00$118.00$119.00Jul 24$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 24$0.06$0.9415.67
$111.00$112.00$113.00Jul 31$0.06$0.9415.67
$114.00$115.00$116.00Jul 31$0.06$0.9415.67
$110.00$111.00$112.00Jul 24$0.07$0.9313.29
$107.00$108.00$109.00Jul 31$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.01, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.01$4.99
$125.00$130.001:2Aug 14-$0.02$4.98
$130.00$135.001:2Jul 31-$0.03$4.97
$125.00$130.001:2Aug 7-$0.05$4.95
$130.00$135.001:2Aug 28-$0.87$4.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$94.001:2Aug 14-$0.01$8.99
$125.00$120.001:2Jul 24-$0.12$4.88
$98.00$95.001:2Jul 24-$0.04$2.96
$106.00$103.001:2Aug 14-$0.12$2.88
$105.00$102.001:2Aug 21-$0.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.54%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Aug 21$4.100.500.3%3.54%3.82%165--
$117.00Aug 21$3.850.461.1%3.33%4.47%262--
$116.00Aug 7$3.650.510.3%3.16%3.43%6670
$117.00Aug 14$3.650.481.1%3.16%4.30%226
$118.00Aug 28$3.500.432.0%3.03%5.03%1--
$118.00Aug 21$3.350.432.0%2.90%4.90%47--
$118.00Aug 14$3.150.442.0%2.72%4.73%11
$117.00Aug 7$3.050.471.1%2.64%3.78%29244
$119.00Aug 28$3.050.402.9%2.64%5.51%101
$119.00Aug 21$3.000.402.9%2.59%5.46%16--

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 8,076
Total Puts 2,617
Put/Call Ratio 0.32
Net Difference 5,459

Prior's Put/Call Breakdown

Total Calls 8,462
Total Puts 3,423
Put/Call Ratio 0.40
Net Difference 5,039

Prior 7-Day Put/Call Summary

Total Calls 51,176
Total Puts 23,021
Average Put/Call Ratio 0.48
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