NEW Tour v253
COP
CONOCOPHILLIPS
$103.83 +0.59%
(7/1 18:01) ◀
|
Thursday, July 2, 2026 (3:05pm)
January 2026
|
▶ (7/2 18:01)
◀ 7/2 15:05 ▶

Option Volume

Detail
ℹ
Current (07/02 3:05pm) 9,276
Calls: 5,587 (60%)
Puts: 3,689 (40%)
Prior (07/01) 7,011
Calls: 5,019 (72%)
Puts: 1,992 (28%)
Current vs Prior +32.31%
Calls: +11.32% (Calls)
Puts: +85.19% (Puts)
Prior 7-Day Total 78,698
Calls: 59,011 (75%)
Puts: 19,687 (25%)
Prior 7-Day Average 11,242
Calls: 8,430 (75%)
Puts: 2,812 (25%)
Current vs Prior 7-Day Avg -17.49%
Calls: -33.73%
Puts: +31.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 3:05pm) $2.81M
Calls: $1.36M (48%)
Puts: $1.45M (52%)
Prior (07/01) $1.63M
Calls: $899.6K (55%)
Puts: $732.1K (45%)
Current vs Prior +72.46%
Calls: +51.27%
Puts: +98.49%
Prior 7-Day Total $25.99M
Calls: $16.20M (62%)
Puts: $9.79M (38%)
Prior 7-Day Average $3.71M
Calls: $2.31M (62%)
Puts: $1.40M (38%)
Current vs Prior 7-Day Avg -24.22%
Calls: -41.21%
Puts: +3.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:05pm) 0.66
Prior (07/01) 0.40
Current vs Prior +66.36%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +62.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 3:05pm) 298,846
Calls: 179,247 (60%)
Puts: 119,599 (40%)
Prior (07/01) 295,834
Calls: 176,906 (60%)
Puts: 118,928 (40%)
Current vs Prior +1.02%
Prior 7-Day Total 2,027,224
Calls: 1,192,260 (59%)
Puts: 834,964 (41%)
Prior 7-Day Average 289,603
Calls: 170,322 (59%)
Puts: 119,280 (41%)
Current vs Prior 7-Day Avg +3.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.16% | 4.01%4.01% | 5.34%4.01% | 5.34%5.34% | 12.18%
Prior 2.59% | 4.57%-- | ---- | ---- | --
Current vs Prior -55.36% | -12.40%-- | ---- | ---- | --
Prior 7-Day Avg 2.72% | 4.47%-- | ---- | ---- | --
Current vs 7-Day Avg -57.56% | -10.41%-- | ---- | ---- | --
Prior 7-Day Eod 2.59% | 4.57%-- | ---- | ---- | --
Current vs 7-Day Eod -55.36% | -12.40%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.98% | 11.95%
Calls: 71.11% | 12.61%
Puts: 92.86% | 11.29%
Prior 14.12% | 10.26%
Calls: 15.38% | 9.36%
Puts: 12.86% | 11.16%
Current vs Prior +480.59% | +16.47%
Prior 7-Day Avg 30.56% | 13.61%
Calls: 31.11% | 16.21%
Puts: 30.01% | 11.01%
Current vs 7-Day Avg +168.27% | -12.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 66% - increased hedging/bearish positioning. Call-heavy open interest (179,247 calls vs 119,599 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 42 of results (avg 7.8%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1013.5514.15$13.854.3%101.001
$85.00Jul 1718.5519.50$19.025.0%--1.00128
$104.00Jul 172.352.48$2.425.4%330.5068
$106.00Jul 100.860.91$0.895.6%680.32226
$105.00Jul 171.892.02$1.966.6%500.431.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 1011.9512.55$12.254.9%--0.9615
$115.00Jul 1010.9511.60$11.275.8%10.971
$120.00Jul 1715.6516.60$16.135.9%--0.97536
$105.00Jul 313.854.10$3.976.3%--0.5383
$114.00Jul 109.9510.60$10.276.3%--0.9414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 170.320.36$0.3411.8%--0.11180
$110.00Jul 170.540.61$0.5712.3%390.172.1K
$107.00Jul 100.570.65$0.6113.1%670.24295
$111.00Jul 240.660.75$0.7112.7%10.1812
$109.00Jul 170.720.79$0.769.2%--0.2254
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 100.670.77$0.7213.9%180.26137
$99.00Jul 170.700.84$0.7718.2%20.2116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1018.2019.50$18.856.9%--1.00126
$90.00Jul 1013.5514.15$13.854.3%101.001
$85.00Jul 1718.5519.50$19.025.0%--1.00128
$101.00Jul 22.473.05$2.7621.0%10.991
$90.00Jul 212.8015.10$13.9516.5%100.9710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 22.793.55$3.1724.0%31.0025
$118.00Jul 212.9015.05$13.9815.4%--1.0013
$120.00Jul 1715.6516.60$16.135.9%--0.97536
$115.00Jul 1010.9511.60$11.275.8%10.971
$116.00Jul 1011.9512.55$12.254.9%--0.9615

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 4.7K, top 525)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.081.29$0.69175.4%1800.1598
$114.00Aug 70.901.30$1.1036.4%1800.19104
$108.00Jul 100.330.50$0.4240.5%1380.18298
$113.00Jul 310.141.18$0.66157.6%1280.1645
$104.00Jul 313.453.70$3.587.0%1200.518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 20.150.41$0.2892.9%5250.6180
$100.00Jul 241.341.57$1.4615.8%4480.2926
$96.00Jul 310.171.14$0.65149.2%1800.15100
$96.00Aug 71.062.08$1.5765.0%1800.2297
$92.00Jul 100.010.20$0.11172.7%1340.04--

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 618.2%, max 1677.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 2Jul 24750.8%42.2%1677.0%--68
$118.00Jul 2Jul 31595.7%34.1%1645.2%--86
$121.00Jul 2Jul 17690.2%42.3%1532.6%--243
$116.00Jul 2Aug 7529.9%32.8%1517.4%--84
$117.00Jul 2Aug 7563.5%36.3%1451.9%--77
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 2Aug 7452.9%34.2%1224.6%9074
$110.00Jul 2Jul 24314.3%28.5%1002.2%--65
$98.00Jul 2Aug 7321.0%32.0%902.4%960
$99.00Jul 2Aug 7275.8%31.2%784.6%694
$100.00Jul 2Aug 7140.0%31.3%347.2%--524

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 21.22, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Jul 17$0.10$0.90$0.109.00$119.10
$113.00$114.00Jul 17$0.11$0.89$0.118.09$113.11
$112.00$114.00Jul 24$0.23$1.77$0.237.70$112.23
$108.00$109.00Jul 10$0.12$0.88$0.127.33$108.12
$110.00$111.00Jul 24$0.13$0.87$0.136.69$110.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$90.00Jul 31$0.18$3.82$0.1821.22$93.82
$93.00$90.00Jul 24$0.21$2.79$0.2113.29$92.79
$94.00$93.00Jul 10$0.10$0.90$0.109.00$93.90
$97.50$95.00Jul 17$0.30$2.20$0.307.33$97.20
$99.00$95.00Jul 24$0.48$3.52$0.487.33$98.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 54.56, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$95.00Jul 17$9.82$9.82$0.1854.56$94.82
$90.00$99.00Jul 10$8.65$8.65$0.3524.71$98.65
$101.00$103.00Jul 2$1.84$1.84$0.1611.50$102.84
$95.00$97.00Jul 17$1.82$1.82$0.1810.11$96.82
$93.00$95.00Jul 31$1.73$1.73$0.276.41$94.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$110.00Jul 2$7.73$7.73$0.2728.63$110.27
$120.00$115.00Jul 17$4.83$4.83$0.1728.41$115.17
$117.00$114.00Jul 31$2.83$2.83$0.1716.65$114.17
$120.00$114.00Aug 7$5.63$5.63$0.3715.22$114.37
$115.00$110.00Jul 17$4.57$4.57$0.4310.63$110.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 2Jul 10$0.05425.9%36.1%
$114.00Jul 2Jul 10$0.05461.3%39.3%
$119.00Jul 2Jul 10$0.06572.0%49.9%
$120.00Jul 2Jul 10$0.10456.2%52.4%
$111.00Jul 2Jul 10$0.11352.6%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 10Jul 17$0.0861.9%53.0%
$90.00Jul 10Jul 17$0.0849.5%41.1%
$114.00Jul 10Jul 24$0.1139.3%31.0%
$117.00Jul 24Jul 31$0.1334.6%33.2%
$98.00Jul 2Jul 10$0.16321.0%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.40% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 2$0.14$0.28$0.42$103.58$104.420.40%
$103.00Jul 2$0.92$0.05$0.97$102.03$103.970.93%
$105.00Jul 2$0.10$1.19$1.29$103.71$106.291.24%
$106.00Jul 2$0.06$2.26$2.32$103.68$108.322.23%
$101.00Jul 2$2.76$0.01$2.77$98.23$103.772.67%
$107.00Jul 2$0.01$3.17$3.18$103.82$110.183.06%
$104.00Jul 10$1.75$1.86$3.61$100.39$107.613.48%
$105.00Jul 10$1.32$2.33$3.65$101.35$108.653.52%
$103.00Jul 10$2.30$1.40$3.70$99.30$106.703.56%
$106.00Jul 10$0.89$3.01$3.90$102.10$109.903.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.11% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$103.00Jul 2$0.06$0.05$0.11$102.89$106.11
$106.00$102.00Jul 2$0.06$0.05$0.11$101.89$106.11
$108.00$103.00Jul 2$0.09$0.05$0.14$102.86$108.14
$108.00$102.00Jul 2$0.09$0.05$0.14$101.86$108.14
$110.00$103.00Jul 2$0.09$0.05$0.14$102.86$110.14
$110.00$102.00Jul 2$0.09$0.05$0.14$101.86$110.14
$105.00$103.00Jul 2$0.10$0.05$0.15$102.85$105.15
$105.00$102.00Jul 2$0.10$0.05$0.15$101.85$105.15
$106.00$99.00Jul 2$0.06$0.09$0.15$98.85$106.15
$106.00$98.00Jul 2$0.06$0.09$0.15$97.85$106.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 9.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
107/108109/110Jul 31$0.90$0.109.00$107.10$109.90
98/99103/104Aug 7$0.90$0.109.00$98.10$103.90
103/104105/106Jul 10$0.89$0.118.09$103.11$105.89
100/101103/104Jul 17$0.89$0.118.09$100.11$103.89
99/100103/104Jul 24$0.88$0.127.33$99.12$103.88
101/102104/105Jul 17$0.87$0.136.69$101.13$104.87
103/104106/107Jul 17$0.87$0.136.69$103.13$106.87
93/94101/102Jul 10$0.86$0.146.14$93.14$101.86
103/104105/106Jul 17$0.86$0.146.14$103.14$105.86
96/97106/107Jul 31$0.86$0.146.14$96.14$106.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 17$0.06$0.9415.67
$102.00$103.00$104.00Jul 10$0.07$0.9313.29
$107.00$108.00$109.00Jul 10$0.07$0.9313.29
$104.00$105.00$106.00Jul 24$0.07$0.9313.29
$108.00$109.00$110.00Jul 2$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.07$2.4334.71
$110.00$115.00$120.00Jul 17$0.26$4.7418.23
$102.00$103.00$104.00Jul 10$0.07$0.9313.29
$103.00$104.00$105.00Jul 31$0.07$0.9313.29
$99.00$100.00$101.00Jul 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. 132 found (best net $-0.20, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$103.001:2Aug 7-$0.20$6.80
$95.00$100.001:2Jul 24-$1.36$3.64
$120.00$123.001:2Jul 24-$0.22$2.78
$121.00$123.001:2Jul 2-$0.09$1.91
$117.00$119.001:2Jul 17-$0.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 10-$0.03$4.97
$114.00$108.001:2Jul 31-$1.26$4.74
$114.00$108.001:2Aug 7-$2.10$3.90
$99.00$95.001:2Jul 24-$0.20$3.80
$94.00$90.001:2Jul 31-$0.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.80%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Aug 7$3.950.510.2%3.80%3.97%115--
$105.00Aug 7$3.500.471.1%3.37%4.50%--118
$104.00Jul 31$3.450.510.2%3.32%3.49%1208
$104.00Jul 24$2.940.500.2%2.83%3.00%1852
$107.00Aug 7$2.740.413.0%2.64%5.69%--21
$106.00Jul 31$2.520.422.1%2.43%4.52%2194
$105.00Jul 24$2.450.451.1%2.36%3.49%--83
$104.00Jul 17$2.350.500.2%2.26%2.43%3368
$108.00Aug 7$2.300.374.0%2.22%6.23%--25
$107.00Jul 31$2.090.383.0%2.01%5.07%2572

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 5,587
Total Puts 3,689
Put/Call Ratio 0.66
Net Difference 1,898

Prior's Put/Call Breakdown

Total Calls 5,019
Total Puts 1,992
Put/Call Ratio 0.40
Net Difference 3,027

Prior 7-Day Put/Call Summary

Total Calls 59,011
Total Puts 19,687
Average Put/Call Ratio 0.41
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