Tour v297
COP
CONOCOPHILLIPS
$107.92 +4.19%
(7/6 18:00) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:00)
◀ 7/7 15:05 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 20,450
Calls: 17,693 (87%)
Puts: 2,757 (13%)
Prior (07/06) 7,966
Calls: 4,711 (59%)
Puts: 3,255 (41%)
Current vs Prior +156.72%
Calls: +275.57% (Calls)
Puts: -15.30% (Puts)
Prior 7-Day Total 67,298
Calls: 45,667 (68%)
Puts: 21,631 (32%)
Prior 7-Day Average 9,614
Calls: 6,523 (68%)
Puts: 3,090 (32%)
Current vs Prior 7-Day Avg +112.71%
Calls: +171.20%
Puts: -10.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $7.88M
Calls: $6.93M (88%)
Puts: $945.2K (12%)
Prior (07/06) $2.39M
Calls: $1.23M (52%)
Puts: $1.16M (48%)
Current vs Prior +229.77%
Calls: +463.34%
Puts: -18.41%
Prior 7-Day Total $24.39M
Calls: $13.74M (56%)
Puts: $10.65M (44%)
Prior 7-Day Average $3.48M
Calls: $1.96M (56%)
Puts: $1.52M (44%)
Current vs Prior 7-Day Avg +126.13%
Calls: +253.25%
Puts: -37.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.16
Prior (07/06) 0.69
Current vs Prior -77.45%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -69.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 300,304
Calls: 177,267 (59%)
Puts: 123,037 (41%)
Prior (07/06) 293,864
Calls: 174,111 (59%)
Puts: 119,753 (41%)
Current vs Prior +2.19%
Prior 7-Day Total 2,052,276
Calls: 1,217,042 (59%)
Puts: 835,234 (41%)
Prior 7-Day Average 293,182
Calls: 173,863 (59%)
Puts: 119,319 (41%)
Current vs Prior 7-Day Avg +2.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.06% | 4.73%4.73% | 11.56%
Prior 1.16% | 4.01%4.83% | 11.88%
Current vs Prior +164.58% | +17.95%-2.07% | -2.67%
Prior 7-Day Avg 2.19% | 4.23%4.83% | 11.88%
Current vs 7-Day Avg +39.34% | +11.78%-2.07% | -2.67%
Prior 7-Day Eod 1.16% | 4.01%-- | --
Current vs 7-Day Eod +164.58% | +17.95%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.89% | 11.13%
Calls: 9.90% | 8.10%
Puts: 31.88% | 14.16%
Prior 81.98% | 11.95%
Calls: 71.11% | 12.61%
Puts: 92.86% | 11.29%
Current vs Prior -74.52% | -6.86%
Prior 7-Day Avg 40.94% | 12.64%
Calls: 40.11% | 14.74%
Puts: 41.77% | 10.55%
Current vs 7-Day Avg -48.97% | -11.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.93M) vs puts ($945.2K). Massive premium surge with dollar volume up 230% vs prior. Dollar volume significantly above 7-day average (126% higher). Unusually high activity with volume up 157% vs prior - elevated interest.

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 22 of results (avg 7.7%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.202.25$2.232.2%8.8K0.301.8K
$105.00Aug 216.356.60$6.483.9%2060.61413
$110.00Aug 213.854.05$3.955.1%3390.44920
$103.00Jul 104.855.20$5.037.0%220.8558
$105.00Jul 174.004.30$4.157.2%3620.711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 215.856.15$6.005.0%1010.551.6K
$105.00Aug 213.353.60$3.487.2%850.393.5K
$108.00Jul 242.722.96$2.848.5%10.4810
$100.00Aug 211.721.89$1.819.4%110.241.1K
$117.00Jul 248.909.80$9.359.6%--0.8438

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.87, cheapest $0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 100.840.98$0.9115.4%1400.38386
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 170.730.89$0.8119.8%50.23217
$95.00Aug 210.820.97$0.9016.7%110.13397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 108.3510.95$9.6526.9%--1.0016
$100.00Jul 107.709.60$8.6522.0%--1.00184
$95.00Jul 1712.7513.75$13.257.5%20.9749
$97.50Jul 1710.3512.55$11.4519.2%--0.9522
$102.00Jul 105.457.55$6.5032.3%40.9523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1716.4019.10$17.7515.2%--1.00223
$120.00Jul 1710.7514.10$12.4327.0%--0.95343
$125.00Aug 2117.3019.20$18.2510.4%50.89358
$115.00Jul 176.459.30$7.8836.2%70.851.8K
$117.00Jul 248.909.80$9.359.6%--0.8438

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 16.2K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.202.25$2.232.2%8.8K0.301.8K
$120.00Jul 170.020.13$0.08137.5%4480.037.0K
$120.00Aug 140.531.29$0.9183.5%3980.171
$105.00Jul 174.004.30$4.157.2%3620.711.3K
$110.00Aug 213.854.05$3.955.1%3390.44920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.030.05$0.0450.0%4710.03305
$107.00Jul 171.651.94$1.8016.1%2200.4231
$105.00Jul 241.482.44$1.9649.0%1840.34125
$110.00Aug 215.856.15$6.005.0%1010.551.6K
$105.00Aug 213.353.60$3.487.2%850.393.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 81.4%, max 376.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21177.9%37.3%376.3%146
$125.00Jul 10Aug 21146.6%33.0%344.2%581.1K
$95.00Jul 10Aug 21138.8%33.4%315.8%6783
$120.00Jul 10Aug 21118.9%33.1%259.4%462.6K
$118.00Jul 10Jul 31107.0%39.9%167.9%--99
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21177.9%37.3%376.3%--461
$95.00Jul 10Aug 21138.8%33.4%315.8%11534
$92.00Jul 10Jul 17162.2%45.3%257.8%688
$93.00Jul 10Aug 7154.4%52.9%191.8%2106
$96.00Jul 10Aug 7131.2%46.1%184.7%--325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 15.67, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 31$0.34$4.66$0.3413.71$120.34
$113.00$114.00Jul 10$0.10$0.90$0.109.00$113.10
$120.00$125.00Aug 21$0.60$4.40$0.607.33$120.60
$114.00$115.00Jul 24$0.14$0.86$0.146.14$114.14
$113.00$114.00Jul 17$0.15$0.85$0.155.67$113.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$90.00Aug 7$0.18$2.82$0.1815.67$92.82
$90.00$87.50Aug 21$0.17$2.33$0.1713.71$89.83
$95.00$92.50Aug 21$0.29$2.21$0.297.62$94.71
$105.00$104.00Jul 10$0.12$0.88$0.127.33$104.88
$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. 141 found (best R:R 25.67, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 24$4.77$4.77$0.2320.74$99.77
$95.00$99.00Jul 10$3.68$3.68$0.3211.50$98.68
$101.00$102.00Jul 17$0.90$0.90$0.109.00$101.90
$96.00$100.00Aug 7$3.48$3.48$0.526.69$99.48
$104.00$105.00Jul 17$0.85$0.85$0.155.67$104.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$111.00Jul 17$3.85$3.85$0.1525.67$111.15
$120.00$115.00Jul 17$4.55$4.55$0.4510.11$115.45
$117.00$115.00Jul 24$1.75$1.75$0.257.00$115.25
$106.00$105.00Aug 7$0.84$0.84$0.165.25$105.16
$120.00$115.00Aug 21$4.10$4.10$0.904.56$115.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.57, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 10Aug 21$0.12177.9%37.3%
$97.50Jul 17Aug 21$0.2538.3%32.4%
$96.00Jul 31Aug 7$0.3349.9%46.1%
$114.00Jul 10Jul 17$0.3440.8%32.1%
$113.00Jul 10Jul 17$0.3938.0%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Jul 10Jul 17$0.07123.4%69.8%
$111.00Jul 10Jul 17$0.0937.8%31.1%
$101.00Jul 10Jul 17$0.1093.5%53.8%
$98.00Jul 10Jul 17$0.1154.0%37.3%
$99.00Jul 10Jul 17$0.1449.2%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.50% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 10$1.32$1.38$2.70$105.30$110.702.50%
$107.00Jul 10$1.92$0.95$2.87$104.13$109.872.66%
$109.00Jul 10$0.91$2.10$3.01$105.99$112.012.79%
$106.00Jul 10$2.55$0.70$3.25$102.75$109.253.01%
$110.00Jul 10$0.60$2.66$3.26$106.74$113.263.02%
$105.00Jul 10$3.35$0.36$3.71$101.29$108.713.44%
$104.00Jul 10$3.95$0.24$4.19$99.81$108.193.88%
$111.00Jul 10$0.38$3.94$4.32$106.68$115.324.00%
$109.00Jul 17$1.84$2.71$4.55$104.45$113.554.22%
$108.00Jul 17$2.32$2.26$4.58$103.42$112.584.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$105.00Jul 10$0.38$0.36$0.74$104.26$111.74
$110.00$105.00Jul 10$0.60$0.36$0.96$104.04$110.96
$111.00$106.00Jul 10$0.38$0.70$1.08$104.92$112.08
$125.00$92.50Aug 21$0.61$0.61$1.22$91.28$126.22
$109.00$105.00Jul 10$0.91$0.36$1.27$103.73$110.27
$110.00$106.00Jul 10$0.60$0.70$1.30$104.70$111.30
$111.00$107.00Jul 10$0.38$0.95$1.33$105.67$112.33
$116.00$105.00Jul 10$1.08$0.36$1.44$103.56$117.44
$113.00$104.00Jul 17$0.62$0.81$1.43$102.57$114.43
$111.00$97.00Jul 10$0.38$1.07$1.45$95.55$112.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 13.29, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.65$0.3513.29$110.35$124.65
90/9396/100Aug 7$3.66$0.3410.76$89.34$99.66
101/103112/113Aug 7$1.82$0.1810.11$101.18$113.82
95/97105/106Jul 17$1.81$0.199.53$95.19$106.81
107/110114/115Aug 14$2.71$0.299.34$107.29$116.71
102/103105/106Jul 17$0.89$0.118.09$102.11$105.89
104/105107/108Jul 31$0.89$0.118.09$104.11$107.89
101/102104/105Jul 31$0.88$0.127.33$101.12$104.88
102/103105/106Jul 31$0.88$0.127.33$102.12$105.88
102/103106/107Jul 31$0.88$0.127.33$102.12$106.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 17$0.06$0.9415.67
$107.00$108.00$109.00Jul 31$0.06$0.9415.67
$108.00$109.00$110.00Jul 17$0.07$0.9313.29
$105.00$106.00$107.00Jul 24$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$98.00$99.00$100.00Jul 17$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Jul 17$0.06$0.9415.67
$103.00$104.00$105.00Jul 17$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. 93 found (best net $-0.01, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.01$4.99
$120.00$125.001:2Jul 31-$0.03$4.97
$115.00$120.001:2Aug 21-$0.19$4.81
$104.00$109.001:2Aug 14-$0.32$4.68
$110.00$115.001:2Aug 21-$0.51$4.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.14$4.86
$114.00$108.001:2Aug 7-$1.24$4.76
$113.00$108.001:2Jul 31-$0.27$4.73
$110.00$105.001:2Aug 21-$0.96$4.04
$115.00$111.001:2Jul 17-$0.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.57%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$3.850.441.9%3.57%5.49%339920
$108.00Aug 7$3.800.520.1%3.52%3.60%--59
$109.00Aug 7$3.450.481.0%3.20%4.20%3--
$108.00Jul 31$3.400.520.1%3.15%3.22%54297
$109.00Jul 31$2.960.471.0%2.74%3.74%--230
$108.00Jul 24$2.880.520.1%2.67%2.74%2278
$110.00Aug 7$2.740.461.9%2.54%4.47%286
$111.00Aug 7$2.630.422.9%2.44%5.29%630
$110.00Jul 31$2.530.431.9%2.34%4.27%11885
$112.00Aug 7$2.270.403.8%2.10%5.88%1241

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 17,693
Total Puts 2,757
Put/Call Ratio 0.16
Net Difference 14,936

Prior's Put/Call Breakdown

Total Calls 4,711
Total Puts 3,255
Put/Call Ratio 0.69
Net Difference 1,456

Prior 7-Day Put/Call Summary

Total Calls 45,667
Total Puts 21,631
Average Put/Call Ratio 0.50
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