Tour v345
COP
CONOCOPHILLIPS
$114.33 +1.32%
(7/16 18:01) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:03)
◀ 7/17 15:06 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 10,376
Calls: 7,457 (72%)
Puts: 2,919 (28%)
Prior (07/16) 10,670
Calls: 5,541 (52%)
Puts: 5,129 (48%)
Current vs Prior -2.76%
Calls: +34.58% (Calls)
Puts: -43.09% (Puts)
Prior 7-Day Total 82,841
Calls: 63,014 (76%)
Puts: 19,827 (24%)
Prior 7-Day Average 11,834
Calls: 9,002 (76%)
Puts: 2,832 (24%)
Current vs Prior 7-Day Avg -12.32%
Calls: -17.16%
Puts: +3.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $3.33M
Calls: $2.60M (78%)
Puts: $728.4K (22%)
Prior (07/16) $3.22M
Calls: $1.57M (49%)
Puts: $1.65M (51%)
Current vs Prior +3.35%
Calls: +65.33%
Puts: -55.83%
Prior 7-Day Total $25.05M
Calls: $20.29M (81%)
Puts: $4.76M (19%)
Prior 7-Day Average $3.58M
Calls: $2.90M (81%)
Puts: $680.4K (19%)
Current vs Prior 7-Day Avg -6.93%
Calls: -10.21%
Puts: +7.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.39
Prior (07/16) 0.93
Current vs Prior -57.71%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -1.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 320,058
Calls: 191,618 (60%)
Puts: 128,440 (40%)
Prior (07/16) 315,532
Calls: 189,678 (60%)
Puts: 125,854 (40%)
Current vs Prior +1.43%
Prior 7-Day Total 2,143,454
Calls: 1,279,621 (60%)
Puts: 863,833 (40%)
Prior 7-Day Average 306,207
Calls: 182,803 (60%)
Puts: 123,404 (40%)
Current vs Prior 7-Day Avg +4.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.25% | 4.04%2.25% | 10.83%
Prior 2.61% | 4.35%2.61% | 11.02%
Current vs Prior -13.87% | -7.03%-13.87% | -1.78%
Prior 7-Day Avg 2.70% | 4.51%3.81% | 11.41%
Current vs 7-Day Avg -16.68% | -10.42%-40.95% | -5.12%
Prior 7-Day Eod 2.61% | 4.35%2.00% | 10.81%
Current vs 7-Day Eod -13.87% | -7.03%+12.24% | +0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 148.77% | 8.43%
Calls: 52.00% | 8.00%
Puts: 245.54% | 8.86%
Prior 15.56% | 5.42%
Calls: 16.03% | 6.11%
Puts: 15.09% | 4.72%
Current vs Prior +856.11% | +55.54%
Prior 7-Day Avg 20.05% | 8.13%
Calls: 19.34% | 7.71%
Puts: 20.75% | 8.54%
Current vs 7-Day Avg +642.10% | +3.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.60M) vs puts ($728.4K). Extreme bullish P/C ratio of 0.39 - heavy call buying (7,457 calls vs 2,919 puts). P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 24 of results (avg 8.5%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.354.45$4.402.3%4550.484.8K
$111.00Jul 243.904.20$4.057.4%110.77157
$110.00Jul 315.455.90$5.687.9%250.71220
$114.00Jul 242.162.34$2.258.0%860.54613
$92.00Jul 1721.3023.10$22.208.1%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.055.45$5.257.6%760.521.9K
$116.00Jul 242.863.10$2.988.1%1000.613
$110.00Aug 212.813.05$2.938.2%820.351.7K
$120.00Aug 218.108.80$8.458.3%40.67345
$135.00Aug 2120.7022.50$21.608.3%--0.93105

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 1720.8522.65$21.758.3%31.003
$95.00Jul 1718.2520.00$19.139.1%51.0042
$97.50Jul 1715.8017.75$16.7711.6%11.0022
$100.00Jul 1713.1015.00$14.0513.5%91.00434
$103.00Jul 1710.3511.95$11.1514.3%131.00181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1715.1016.80$15.9510.7%--0.9923
$125.00Jul 1710.1011.75$10.9315.1%--0.99220
$120.00Jul 175.206.70$5.9525.2%10.99323
$118.00Jul 173.254.25$3.7526.7%530.96--
$135.00Aug 2120.7022.50$21.608.3%--0.93105

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 8.2K, top 615)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 241.281.48$1.3814.5%6150.39107
$115.00Jul 170.020.40$0.21181.0%4680.241.7K
$116.00Jul 170.010.10$0.06150.0%4680.08323
$115.00Aug 214.354.45$4.402.3%4550.484.8K
$120.00Aug 212.432.64$2.548.3%4090.332.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 170.000.70$0.35200.0%2000.3556
$111.00Jul 240.600.78$0.6926.1%1670.2388
$105.00Aug 211.341.48$1.419.9%1430.203.6K
$116.00Jul 242.863.10$2.988.1%1000.613
$110.00Aug 212.813.05$2.938.2%820.351.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 1098.4%, max 2901.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 17Aug 71154.5%38.5%2901.5%59
$104.00Jul 17Aug 7857.9%34.6%2376.5%4238
$122.00Jul 17Aug 14735.3%34.3%2044.0%1537
$109.00Jul 17Aug 28547.0%26.5%1964.6%22456
$121.00Jul 17Aug 28684.5%33.4%1951.4%6189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 17Aug 281154.5%44.8%2478.7%160
$104.00Jul 17Aug 7857.9%34.6%2376.5%--568
$101.00Jul 17Aug 281036.5%45.0%2205.6%421
$92.00Jul 17Aug 71569.0%75.4%1982.2%4214
$97.00Jul 17Aug 71272.3%61.8%1959.4%6123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 29.77, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$135.00Jul 31$0.13$3.87$0.1329.77$131.13
$121.00$130.00Aug 28$0.53$8.47$0.5315.98$121.53
$130.00$135.00Aug 21$0.35$4.65$0.3513.29$130.35
$125.00$130.00Aug 7$0.37$4.63$0.3712.51$125.37
$117.00$118.00Jul 17$0.12$0.88$0.127.33$117.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Aug 21$0.14$2.36$0.1416.86$97.36
$100.00$97.50Aug 21$0.20$2.30$0.2011.50$99.80
$105.00$104.00Aug 7$0.11$0.89$0.118.09$104.89
$110.00$109.00Jul 24$0.12$0.88$0.127.33$109.88
$103.00$95.00Aug 14$1.22$6.78$1.225.56$101.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 24.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$97.50Aug 21$2.40$2.40$0.1024.00$97.40
$100.00$103.00Jul 24$2.85$2.85$0.1519.00$102.85
$93.00$95.00Jul 31$1.83$1.83$0.1710.76$94.83
$106.00$107.00Jul 24$0.90$0.90$0.109.00$106.90
$105.00$109.00Aug 14$3.55$3.55$0.457.89$108.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$121.00Jul 17$3.83$3.83$0.1722.53$121.17
$135.00$130.00Aug 21$4.65$4.65$0.3513.29$130.35
$112.00$111.00Jul 17$0.89$0.89$0.118.09$111.11
$118.00$117.00Jul 17$0.89$0.89$0.118.09$117.11
$130.00$125.00Aug 21$4.45$4.45$0.558.09$125.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.65, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 31Aug 7$0.0677.3%64.4%
$122.00Jul 17Jul 24$0.10735.3%58.3%
$105.00Jul 17Jul 24$0.15502.5%47.5%
$107.00Jul 17Jul 24$0.15224.7%60.5%
$108.00Jul 17Jul 24$0.15611.5%56.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.08502.5%47.5%
$108.00Jul 17Jul 24$0.08611.5%56.1%
$94.00Jul 31Aug 7$0.0984.9%69.8%
$96.00Jul 31Aug 7$0.1477.3%64.4%
$92.50Jul 17Aug 21$0.18684.3%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.54% of stock, avg 9.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 17$1.41$0.35$1.76$111.24$114.761.54%
$115.00Jul 17$0.21$1.67$1.88$113.12$116.881.64%
$114.00Jul 17$0.90$1.16$2.06$111.94$116.061.80%
$117.00Jul 17$0.15$2.86$3.01$113.99$120.012.63%
$112.00Jul 17$2.26$1.07$3.33$108.67$115.332.91%
$111.00Jul 17$3.26$0.18$3.44$107.56$114.443.01%
$118.00Jul 17$0.03$3.75$3.78$114.22$121.783.31%
$114.00Jul 24$2.25$1.74$3.99$110.01$117.993.49%
$113.00Jul 24$2.69$1.40$4.09$108.91$117.093.58%
$115.00Jul 24$1.80$2.37$4.17$110.83$119.173.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.49% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$113.00Jul 17$0.21$0.35$0.56$112.44$115.56
$135.00$97.50Aug 21$0.33$0.39$0.72$96.78$135.72
$135.00$100.00Aug 21$0.33$0.59$0.92$99.08$135.92
$115.00$106.00Jul 17$0.21$0.86$1.07$104.93$116.07
$130.00$97.50Aug 21$0.68$0.39$1.07$96.43$131.07
$114.00$113.00Jul 17$0.90$0.35$1.25$111.75$115.25
$130.00$100.00Aug 21$0.68$0.59$1.27$98.73$131.27
$115.00$112.00Jul 17$0.21$1.07$1.28$110.72$116.28
$115.00$109.00Jul 17$0.21$1.07$1.28$107.72$116.28
$115.00$108.00Jul 17$0.21$1.07$1.28$106.72$116.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 19.00, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
111/112115/117Aug 14$1.90$0.1019.00$110.10$116.90
110/111115/117Aug 14$1.89$0.1117.18$109.11$116.89
95/98100/105Aug 21$4.42$0.587.62$93.08$104.42
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40
104/105106/107Aug 7$0.83$0.174.88$104.17$106.83
107/109117/119Aug 14$1.65$0.354.71$107.35$118.65
107/109110/111Aug 14$1.64$0.364.56$107.36$111.64
107/109111/112Aug 14$1.63$0.374.41$107.37$112.63
105/106108/109Aug 7$0.81$0.194.26$105.19$108.81
107/109115/117Aug 14$1.61$0.394.13$107.39$116.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$118.00$119.00$120.00Jul 24$0.05$0.9519.00
$125.00$130.00$135.00Aug 21$0.34$4.6613.71
$105.00$106.00$107.00Jul 24$0.07$0.9313.29
$107.00$108.00$109.00Jul 31$0.07$0.9313.29
$111.00$112.00$113.00Jul 24$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.06$2.4440.67
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.40$4.6011.50
$109.00$110.00$111.00Aug 7$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-1.38, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$130.001:2Aug 28-$1.38$7.62
$125.00$130.001:2Jul 17-$0.01$4.99
$130.00$135.001:2Jul 17-$0.05$4.95
$125.00$130.001:2Aug 7-$0.12$4.88
$120.00$125.001:2Aug 21-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$114.001:2Aug 7-$1.15$4.85
$115.00$110.001:2Aug 21-$0.61$4.39
$120.00$115.001:2Aug 21-$2.05$2.95
$97.50$95.001:2Aug 21-$0.11$2.39
$95.00$92.501:2Aug 21-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.80%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.350.480.6%3.80%4.39%4554.8K
$115.00Aug 28$4.350.490.6%3.80%4.39%182
$115.00Aug 14$3.550.490.6%3.11%3.69%3522
$115.00Aug 7$3.350.480.6%2.93%3.52%3371
$116.00Aug 7$3.100.441.5%2.71%4.17%2464
$115.00Jul 31$2.630.480.6%2.30%2.89%67523
$117.00Aug 7$2.550.402.3%2.23%4.57%12252
$120.00Aug 21$2.430.335.0%2.13%7.08%4092.6K
$120.00Aug 28$2.230.335.0%1.95%6.91%528
$116.00Jul 31$2.020.431.5%1.77%3.23%19152

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 7,457
Total Puts 2,919
Put/Call Ratio 0.39
Net Difference 4,538

Prior's Put/Call Breakdown

Total Calls 5,541
Total Puts 5,129
Put/Call Ratio 0.93
Net Difference 412

Prior 7-Day Put/Call Summary

Total Calls 63,014
Total Puts 19,827
Average Put/Call Ratio 0.40
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