Tour v325
COP
CONOCOPHILLIPS
$113.00 +3.63%
(7/10 18:01) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:01)
◀ 7/13 15:06 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 12,270
Calls: 9,053 (74%)
Puts: 3,217 (26%)
Prior (07/10) 8,678
Calls: 6,327 (73%)
Puts: 2,351 (27%)
Current vs Prior +41.39%
Calls: +43.09% (Calls)
Puts: +36.84% (Puts)
Prior 7-Day Total 82,399
Calls: 61,308 (74%)
Puts: 21,091 (26%)
Prior 7-Day Average 11,771
Calls: 8,758 (74%)
Puts: 3,013 (26%)
Current vs Prior 7-Day Avg +4.24%
Calls: +3.36%
Puts: +6.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $3.69M
Calls: $3.19M (86%)
Puts: $505.1K (14%)
Prior (07/10) $2.11M
Calls: $1.82M (87%)
Puts: $281.2K (13%)
Current vs Prior +75.29%
Calls: +74.61%
Puts: +79.66%
Prior 7-Day Total $26.05M
Calls: $18.84M (72%)
Puts: $7.21M (28%)
Prior 7-Day Average $3.72M
Calls: $2.69M (72%)
Puts: $1.03M (28%)
Current vs Prior 7-Day Avg -0.82%
Calls: +18.36%
Puts: -50.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 0.36
Prior (07/10) 0.37
Current vs Prior -4.37%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -17.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 306,022
Calls: 183,412 (60%)
Puts: 122,610 (40%)
Prior (07/10) 315,370
Calls: 189,242 (60%)
Puts: 126,128 (40%)
Current vs Prior -2.96%
Prior 7-Day Total 2,077,483
Calls: 1,235,720 (59%)
Puts: 841,763 (41%)
Prior 7-Day Average 296,783
Calls: 176,531 (59%)
Puts: 120,251 (41%)
Current vs Prior 7-Day Avg +3.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.16% | 4.73%3.16% | 11.18%
Prior 2.80% | 4.63%4.63% | 11.82%
Current vs Prior +12.78% | +2.27%-31.76% | -5.47%
Prior 7-Day Avg 2.52% | 4.53%4.45% | 11.64%
Current vs 7-Day Avg +25.23% | +4.44%-29.03% | -4.02%
Prior 7-Day Eod 2.80% | 4.63%3.64% | 11.31%
Current vs 7-Day Eod +12.78% | +2.27%-13.23% | -1.16%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.68% | 11.32%
Calls: 8.79% | 15.02%
Puts: 8.57% | 7.63%
Prior 13.43% | 6.20%
Calls: 10.99% | 5.28%
Puts: 15.87% | 7.11%
Current vs Prior -35.37% | +82.58%
Prior 7-Day Avg 26.34% | 10.46%
Calls: 24.17% | 10.98%
Puts: 28.52% | 9.94%
Current vs 7-Day Avg -67.05% | +8.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.19M) vs puts ($505.1K). Elevated premium activity with dollar volume up 75% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (9,053 calls vs 3,217 puts). Call-heavy open interest (183,412 calls vs 122,610 puts) suggests bullish 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 62 of results (avg 6.8%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 1715.3515.85$15.603.2%--0.9922
$111.00Jul 314.404.55$4.473.4%440.6176
$95.00Jul 2417.8518.50$18.183.6%--1.0023
$100.00Jul 1712.8513.35$13.103.8%--0.97476
$110.00Aug 216.406.65$6.533.8%640.611.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 216.006.20$6.103.3%160.551.8K
$130.00Jul 1716.6017.25$16.933.8%--1.0023
$115.00Jul 243.653.85$3.755.3%--0.6075
$114.00Jul 313.553.75$3.655.5%--0.5455
$125.00Jul 1711.6012.30$11.955.9%31.00223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.81, cheapest $0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 170.700.81$0.7614.5%530.27119
$120.00Jul 310.921.06$0.9914.1%4480.2263
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.570.68$0.6317.5%1870.243.0K
$108.00Jul 240.710.84$0.7716.9%400.2111
$106.00Jul 310.730.88$0.8118.5%10.183
$111.00Jul 170.840.95$0.9012.2%440.3114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 2417.8518.50$18.183.6%--1.0023
$93.00Jul 3119.8520.80$20.334.7%--1.0045
$95.00Jul 3117.9018.65$18.274.1%--1.00111
$97.50Jul 1715.3515.85$15.603.2%--0.9922
$91.00Jul 1720.3522.40$21.389.6%10.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1711.6012.30$11.955.9%31.00223
$130.00Jul 1716.6017.25$16.933.8%--1.0023
$135.00Aug 2122.0524.35$23.209.9%--0.92105
$120.00Jul 176.707.45$7.0810.6%50.91343
$130.00Aug 2117.4019.20$18.309.8%--0.8990

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 8.1K, top 770)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 213.904.10$4.005.0%7700.444.9K
$115.00Jul 170.971.10$1.0412.5%5820.341.7K
$110.00Jul 173.454.00$3.7314.7%5740.762.4K
$120.00Jul 310.921.06$0.9914.1%4480.2263
$120.00Jul 170.170.24$0.2133.3%3650.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.070.19$0.1392.3%4180.062.1K
$100.00Aug 210.700.94$0.8229.3%3870.131.2K
$112.00Jul 242.042.26$2.1510.2%2170.4312
$110.00Jul 170.570.68$0.6317.5%1870.243.0K
$100.00Jul 240.030.27$0.15160.0%1830.04465

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 41.0%, max 157.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2181.4%34.5%136.1%2178
$135.00Jul 17Aug 2179.0%37.0%113.6%975.5K
$100.00Jul 17Aug 2161.8%33.2%86.1%101.1K
$130.00Jul 17Aug 2163.8%34.4%85.3%607.6K
$97.50Jul 17Aug 2157.4%34.8%64.8%--71
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Jul 17Aug 2191.1%35.3%157.9%6128
$95.00Jul 17Aug 2181.4%34.5%136.1%923.0K
$100.00Jul 17Aug 2161.8%33.2%86.1%4332.1K
$130.00Jul 17Aug 2163.8%34.4%85.3%--113
$92.00Jul 17Jul 3193.2%50.4%84.9%--23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 32.33, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 31$0.15$4.85$0.1532.33$125.15
$130.00$135.00Aug 21$0.21$4.79$0.2122.81$130.21
$125.00$135.00Aug 7$0.62$9.38$0.6215.13$125.62
$123.00$125.00Aug 7$0.15$1.85$0.1512.33$123.15
$122.00$123.00Aug 7$0.11$0.89$0.118.09$122.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$92.50Aug 21$0.13$2.37$0.1318.23$94.87
$104.00$101.00Jul 31$0.24$2.76$0.2411.50$103.76
$100.00$97.50Aug 21$0.22$2.28$0.2210.36$99.78
$106.00$105.00Jul 24$0.10$0.90$0.109.00$105.90
$101.00$100.00Jul 31$0.10$0.90$0.109.00$100.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 49.00, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$103.00Jul 24$2.85$2.85$0.1519.00$102.85
$96.00$102.00Jul 31$5.70$5.70$0.3019.00$101.70
$96.00$100.00Aug 7$3.79$3.79$0.2118.05$99.79
$100.00$103.00Aug 7$2.80$2.80$0.2014.00$102.80
$103.00$104.00Jul 31$0.90$0.90$0.109.00$103.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.90$4.90$0.1049.00$130.10
$125.00$120.00Jul 17$4.87$4.87$0.1337.46$120.13
$125.00$120.00Aug 21$4.28$4.28$0.725.94$120.72
$120.00$115.00Jul 17$4.15$4.15$0.854.88$115.85
$130.00$125.00Aug 21$4.12$4.12$0.884.68$125.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Jul 24$0.0579.0%52.6%
$130.00Jul 17Jul 24$0.0763.8%44.2%
$96.00Jul 31Aug 7$0.0942.5%40.8%
$125.00Jul 17Jul 24$0.1349.8%37.2%
$100.00Jul 17Jul 24$0.1561.8%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.0761.8%41.9%
$92.00Jul 17Jul 31$0.0893.2%50.4%
$104.00Jul 17Jul 24$0.0848.5%32.7%
$99.00Jul 17Jul 24$0.0958.2%43.1%
$102.00Jul 17Jul 24$0.1152.7%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.16% of stock, avg 9.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 17$1.82$1.75$3.57$109.43$116.573.16%
$112.00Jul 17$2.38$1.27$3.65$108.35$115.653.23%
$111.00Jul 17$3.05$0.90$3.95$107.05$114.953.50%
$115.00Jul 17$1.04$2.93$3.97$111.03$118.973.51%
$110.00Jul 17$3.73$0.63$4.36$105.64$114.363.86%
$109.00Jul 17$4.58$0.42$5.00$104.00$114.004.42%
$113.00Jul 24$2.73$2.62$5.35$107.65$118.354.73%
$112.00Jul 24$3.25$2.15$5.40$106.60$117.404.78%
$114.00Jul 24$2.34$3.15$5.49$108.51$119.494.86%
$115.00Jul 24$1.92$3.75$5.67$109.33$120.675.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Aug 21$0.43$0.35$0.78$94.22$135.78
$118.00$109.00Jul 17$0.41$0.42$0.83$108.17$118.83
$117.00$109.00Jul 17$0.54$0.42$0.96$108.04$117.96
$130.00$95.00Aug 21$0.64$0.35$0.99$94.01$130.99
$135.00$97.50Aug 21$0.43$0.60$1.03$96.47$136.03
$118.00$110.00Jul 17$0.41$0.63$1.04$108.96$119.04
$116.00$109.00Jul 17$0.76$0.42$1.18$107.82$117.18
$117.00$110.00Jul 17$0.54$0.63$1.17$108.83$118.17
$130.00$97.50Aug 21$0.64$0.60$1.24$96.26$131.24
$135.00$100.00Aug 21$0.43$0.82$1.25$98.75$136.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 19.00, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/98100/105Aug 21$4.75$0.2519.00$92.75$104.75
92/95100/105Aug 21$4.63$0.3712.51$90.37$104.63
112/113119/120Aug 14$0.90$0.109.00$112.10$119.90
120/125130/135Aug 21$4.49$0.518.80$120.51$134.49
100/101107/108Aug 7$0.89$0.118.09$100.11$107.89
108/109110/111Jul 24$0.88$0.127.33$108.12$110.88
115/120125/130Aug 21$4.39$0.617.20$115.61$129.39
111/112116/117Aug 14$0.84$0.165.25$111.16$116.84
111/112119/120Aug 14$0.84$0.165.25$111.16$119.84
112/113115/116Aug 14$0.83$0.174.88$112.17$115.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 31$0.13$4.8737.46
$106.00$107.00$108.00Jul 17$0.05$0.9519.00
$107.00$108.00$109.00Jul 17$0.05$0.9519.00
$114.00$115.00$116.00Jul 17$0.06$0.9415.67
$115.00$116.00$117.00Jul 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$92.50$95.00$97.50Aug 21$0.12$2.3819.83
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Jul 17$0.06$0.9415.67
$112.00$113.00$114.00Jul 24$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. 120 found (best net $-0.29, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.05$4.95
$125.00$130.001:2Aug 21-$0.05$4.95
$130.00$135.001:2Jul 17-$0.06$4.94
$130.00$135.001:2Jul 31-$0.10$4.90
$120.00$125.001:2Aug 21-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$114.001:2Aug 7-$0.29$5.71
$110.00$105.001:2Aug 21-$0.09$4.91
$115.00$110.001:2Aug 21-$0.96$4.04
$99.00$95.001:2Jul 24-$0.09$3.91
$104.00$101.001:2Jul 31-$0.08$2.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.58%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Aug 14$4.050.520.0%3.58%3.58%231
$115.00Aug 21$3.900.441.8%3.45%5.22%7704.9K
$113.00Aug 7$3.850.520.0%3.41%3.41%8250
$114.00Aug 7$3.350.480.9%2.96%3.85%9313
$114.00Aug 14$3.250.490.9%2.88%3.76%--103
$115.00Aug 7$3.200.441.8%2.83%4.60%33301
$113.00Jul 31$3.100.510.0%2.74%2.74%17219
$115.00Aug 14$3.100.451.8%2.74%4.51%2521
$114.00Jul 31$2.620.470.9%2.32%3.20%11355
$113.00Jul 24$2.520.510.0%2.23%2.23%11452

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 9,053
Total Puts 3,217
Put/Call Ratio 0.36
Net Difference 5,836

Prior's Put/Call Breakdown

Total Calls 6,327
Total Puts 2,351
Put/Call Ratio 0.37
Net Difference 3,976

Prior 7-Day Put/Call Summary

Total Calls 61,308
Total Puts 21,091
Average Put/Call Ratio 0.43
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