Tour v365
COP
CONOCOPHILLIPS
$116.33 +1.41%
(7/17 18:03) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:01)
◀ 7/20 15:05 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 8,707
Calls: 6,256 (72%)
Puts: 2,451 (28%)
Prior (07/17) 10,376
Calls: 7,457 (72%)
Puts: 2,919 (28%)
Current vs Prior -16.09%
Calls: -16.11% (Calls)
Puts: -16.03% (Puts)
Prior 7-Day Total 85,545
Calls: 63,844 (75%)
Puts: 21,701 (25%)
Prior 7-Day Average 12,220
Calls: 9,120 (75%)
Puts: 3,100 (25%)
Current vs Prior 7-Day Avg -28.75%
Calls: -31.41%
Puts: -20.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $3.40M
Calls: $2.80M (82%)
Puts: $596.7K (18%)
Prior (07/17) $3.33M
Calls: $2.60M (78%)
Puts: $728.4K (22%)
Current vs Prior +2.01%
Calls: +7.64%
Puts: -18.08%
Prior 7-Day Total $25.89M
Calls: $20.63M (80%)
Puts: $5.25M (20%)
Prior 7-Day Average $3.70M
Calls: $2.95M (80%)
Puts: $750.5K (20%)
Current vs Prior 7-Day Avg -8.11%
Calls: -4.96%
Puts: -20.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.39
Prior (07/17) 0.39
Current vs Prior +0.09%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -8.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 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 2,165,122
Calls: 1,295,188 (60%)
Puts: 869,934 (40%)
Prior 7-Day Average 309,303
Calls: 185,026 (60%)
Puts: 124,276 (40%)
Current vs Prior 7-Day Avg -10.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.61% | 5.37%8.48% | 12.79%
Prior 2.08% | 4.17%2.08% | 10.84%
Current vs Prior +73.78% | +28.75%+308.38% | +17.99%
Prior 7-Day Avg 2.54% | 4.42%3.41% | 11.26%
Current vs 7-Day Avg +42.31% | +21.61%+148.50% | +13.56%
Prior 7-Day Eod 2.08% | 4.17%1.43% | 10.71%
Current vs 7-Day Eod +73.78% | +28.75%+493.45% | +19.48%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.59% | 8.32%
Calls: 6.37% | 8.79%
Puts: 8.80% | 7.86%
Prior 26.44% | 9.33%
Calls: 27.64% | 10.33%
Puts: 25.23% | 8.33%
Current vs Prior -71.29% | -10.83%
Prior 7-Day Avg 22.48% | 8.57%
Calls: 21.54% | 8.27%
Puts: 23.42% | 8.88%
Current vs 7-Day Avg -66.24% | -2.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.80M) vs puts ($596.7K). Extreme bullish P/C ratio of 0.39 - heavy call buying (6,256 calls vs 2,451 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 86 of results (avg 6.9%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 3121.1021.65$21.382.6%--0.99113
$96.00Jul 3120.1020.70$20.402.9%--0.99111
$95.00Aug 721.1521.85$21.503.3%--0.9881
$101.00Jul 2415.0515.55$15.303.3%100.991
$100.00Jul 2416.0016.55$16.273.4%100.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.007.30$7.154.2%20.61345
$115.00Jul 312.102.20$2.154.7%260.4122
$120.00Jul 244.104.35$4.225.9%150.78--
$118.00Jul 242.692.86$2.786.1%--0.6319
$135.00Aug 2118.9020.25$19.586.9%--0.90105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.77, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.470.57$0.5219.2%540.092.2K
$120.00Jul 240.540.62$0.5813.8%1720.22254
$119.00Jul 240.750.86$0.8113.6%240.2954
$122.00Jul 310.830.98$0.9116.5%160.23257
$130.00Aug 210.870.99$0.9312.9%1100.151.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 240.810.92$0.8712.6%610.2946

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2120.8022.40$21.607.4%--1.00126
$95.00Jul 3121.1021.65$21.382.6%--0.99113
$95.00Jul 2420.6521.75$21.205.2%--0.9957
$100.00Jul 2416.0016.55$16.273.4%100.9944
$101.00Jul 2415.0515.55$15.303.3%100.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2118.9020.25$19.586.9%--0.90105
$130.00Aug 2114.3515.75$15.059.3%--0.8490
$120.00Jul 244.104.35$4.225.9%150.78--
$125.00Aug 2110.2011.55$10.8812.4%--0.75353
$118.00Jul 242.692.86$2.786.1%--0.6319

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 5.7K, top 458)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.651.78$1.727.6%4020.252.5K
$115.00Aug 215.205.45$5.334.7%2740.554.6K
$125.00Aug 70.991.23$1.1121.6%1930.2128
$120.00Jul 240.540.62$0.5813.8%1720.22254
$118.00Jul 241.071.18$1.139.7%1700.3772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.004.40$4.209.5%4580.451.9K
$110.00Aug 212.152.32$2.247.6%1610.291.7K
$112.00Jul 240.310.42$0.3729.7%1570.15782
$110.00Jul 240.080.16$0.1266.7%970.06193
$114.00Jul 240.810.92$0.8712.6%610.2946

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 29.0%, max 117.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2184.1%39.2%114.4%--183
$100.00Jul 24Aug 2165.1%36.6%77.7%12717
$135.00Jul 24Aug 2862.8%37.2%68.8%1256
$130.00Jul 24Aug 2851.5%34.6%48.6%1837
$103.00Jul 24Aug 754.9%37.9%44.9%1268
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 24Aug 2884.1%38.8%117.0%795
$99.00Jul 24Aug 2868.9%34.6%98.7%254
$98.00Jul 24Aug 2872.6%36.8%97.5%115
$100.00Jul 24Aug 2165.1%36.6%77.7%121.9K
$102.00Jul 24Aug 2157.5%34.8%65.4%951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 40.67, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 31$0.12$4.88$0.1240.67$130.12
$130.00$135.00Aug 7$0.30$4.70$0.3015.67$130.30
$130.00$135.00Aug 28$0.34$4.66$0.3413.71$130.34
$130.00$135.00Aug 21$0.41$4.59$0.4111.20$130.41
$122.00$123.00Jul 31$0.11$0.89$0.118.09$122.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$94.00Aug 14$0.35$8.65$0.3524.71$102.65
$97.50$95.00Aug 21$0.10$2.40$0.1024.00$97.40
$102.00$100.00Aug 21$0.11$1.89$0.1117.18$101.89
$100.00$97.50Aug 21$0.17$2.33$0.1713.71$99.83
$107.00$106.00Aug 7$0.10$0.90$0.109.00$106.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 24.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$103.00Aug 7$2.88$2.88$0.1224.00$102.88
$100.00$105.00Aug 21$4.62$4.62$0.3812.16$104.62
$95.00$97.50Aug 21$2.30$2.30$0.2011.50$97.30
$97.50$100.00Aug 21$2.28$2.28$0.2210.36$99.78
$111.00$112.00Jul 24$0.88$0.88$0.127.33$111.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$4.53$4.53$0.479.64$130.47
$130.00$125.00Aug 21$4.17$4.17$0.835.02$125.83
$125.00$120.00Aug 21$3.73$3.73$1.272.94$121.27
$120.00$118.00Jul 24$1.44$1.44$0.562.57$118.56
$118.00$117.00Jul 24$0.62$0.62$0.381.63$117.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 24Jul 31$0.1054.9%38.2%
$130.00Jul 24Jul 31$0.1351.5%38.8%
$96.00Jul 31Aug 7$0.1351.8%41.9%
$129.00Jul 24Jul 31$0.1647.7%37.9%
$95.00Jul 24Jul 31$0.1884.1%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Jul 31Aug 7$0.0555.9%48.0%
$103.00Jul 24Jul 31$0.0654.9%38.2%
$104.00Jul 24Jul 31$0.0851.1%37.0%
$97.00Jul 31Aug 7$0.0849.9%44.4%
$105.00Jul 24Jul 31$0.1149.0%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.16% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Jul 24$2.04$1.64$3.68$112.32$119.683.16%
$117.00Jul 24$1.53$2.16$3.69$113.31$120.693.17%
$115.00Jul 24$2.52$1.22$3.74$111.26$118.743.21%
$118.00Jul 24$1.13$2.78$3.91$114.09$121.913.36%
$114.00Jul 24$3.18$0.87$4.05$109.95$118.053.48%
$113.00Jul 24$3.88$0.57$4.45$108.55$117.453.83%
$120.00Jul 24$0.58$4.22$4.80$115.20$124.804.13%
$112.00Jul 24$4.65$0.37$5.02$106.98$117.024.32%
$116.00Jul 31$3.07$2.57$5.64$110.36$121.644.85%
$111.00Jul 24$5.53$0.21$5.74$105.26$116.744.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.66% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Jul 24$0.40$0.37$0.77$111.23$121.77
$120.00$112.00Jul 24$0.58$0.37$0.95$111.05$120.95
$121.00$113.00Jul 24$0.40$0.57$0.97$112.03$121.97
$120.00$113.00Jul 24$0.58$0.57$1.15$111.85$121.15
$119.00$112.00Jul 24$0.81$0.37$1.18$110.82$120.18
$121.00$114.00Jul 24$0.40$0.87$1.27$112.73$122.27
$119.00$113.00Jul 24$0.81$0.57$1.38$111.62$120.38
$120.00$114.00Jul 24$0.58$0.87$1.45$112.55$121.45
$118.00$112.00Jul 24$1.13$0.37$1.50$110.50$119.50
$121.00$115.00Jul 24$0.40$1.22$1.62$113.38$122.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 16.86, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/98100/105Aug 21$4.72$0.2816.86$92.78$104.72
98/100105/108Aug 21$2.72$0.289.71$97.28$107.72
100/102105/108Aug 21$2.66$0.347.82$99.34$107.66
95/98105/108Aug 21$2.65$0.357.57$94.85$107.65
106/107108/109Aug 7$0.88$0.127.33$106.12$108.88
106/107109/110Aug 7$0.87$0.136.69$106.13$109.87
106/107112/113Aug 21$0.87$0.136.69$106.13$112.87
106/107110/111Aug 14$0.86$0.146.14$106.14$110.86
109/110111/112Aug 14$0.86$0.146.14$109.14$111.86
109/110112/113Aug 14$0.84$0.165.25$109.16$112.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$119.00$120.00$121.00Jul 24$0.05$0.9519.00
$121.00$122.00$123.00Jul 24$0.05$0.9519.00
$122.00$123.00$124.00Jul 24$0.05$0.9519.00
$130.00$131.00$132.00Jul 24$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$113.00$114.00$115.00Jul 24$0.05$0.9519.00
$96.00$97.00$98.00Aug 28$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.06$0.9415.67
$110.00$111.00$112.00Jul 24$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. 103 found (best net $-0.10, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 28-$0.10$4.90
$130.00$135.001:2Aug 21-$0.11$4.89
$130.00$135.001:2Aug 28-$0.39$4.61
$132.00$135.001:2Jul 24-$0.06$2.94
$110.00$115.001:2Aug 28-$2.46$2.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.12$2.88
$110.00$107.001:2Aug 21-$0.60$2.40
$97.50$95.001:2Aug 21-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.70%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Aug 21$4.300.480.6%3.70%4.27%149--
$117.00Aug 14$4.000.500.6%3.44%4.01%226
$118.00Aug 28$3.750.451.4%3.22%4.66%1--
$118.00Aug 21$3.650.451.4%3.14%4.57%43--
$118.00Aug 14$3.600.461.4%3.09%4.53%11
$117.00Aug 7$3.500.490.6%3.01%3.58%29244
$119.00Aug 28$3.350.422.3%2.88%5.17%101
$119.00Aug 21$3.200.412.3%2.75%5.05%16--
$119.00Aug 14$3.150.432.3%2.71%5.00%--91
$120.00Aug 21$3.000.383.1%2.58%5.73%1072.8K

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 6,256
Total Puts 2,451
Put/Call Ratio 0.39
Net Difference 3,805

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 63,844
Total Puts 21,701
Average Put/Call Ratio 0.43
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