Tour v346
CL
COLGATE PALMOLIVE CO
$92.98 -1.16%
$92.88 (-0.11%)🌙
as of 07/17 06:20 PM
(7/16 18:18) ◀
|
Friday, July 17, 2026 (6:20pm)
January 2026
|
▶
◀ 7/17 18:20

Option Volume

Detail
ℹ
Current (07/17) 4,845
Calls: 4,179 (86%)
Puts: 666 (14%)
Prior (07/16) 3,463
Calls: 2,511 (73%)
Puts: 952 (27%)
Current vs Prior +39.91%
Calls: +66.43% (Calls)
Puts: -30.04% (Puts)
Prior 7-Day Total 12,953
Calls: 7,519 (58%)
Puts: 5,434 (42%)
Prior 7-Day Average 1,850
Calls: 1,074 (58%)
Puts: 776 (42%)
Current vs Prior 7-Day Avg +161.83%
Calls: +289.05%
Puts: -14.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.69M
Calls: $1.54M (91%)
Puts: $149.8K (9%)
Prior (07/16) $925.3K
Calls: $799.9K (86%)
Puts: $125.4K (14%)
Current vs Prior +82.52%
Calls: +92.40%
Puts: +19.47%
Prior 7-Day Total $4.04M
Calls: $2.50M (62%)
Puts: $1.54M (38%)
Prior 7-Day Average $576.7K
Calls: $356.7K (62%)
Puts: $220.0K (38%)
Current vs Prior 7-Day Avg +192.84%
Calls: +331.47%
Puts: -31.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.16
Prior (07/16) 0.38
Current vs Prior -57.96%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -83.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 39,097
Calls: 33,567 (86%)
Puts: 5,530 (14%)
Prior (07/16) 30,411
Calls: 25,468 (84%)
Puts: 4,943 (16%)
Current vs Prior +28.56%
Prior 7-Day Total 205,614
Calls: 150,110 (73%)
Puts: 55,504 (27%)
Prior 7-Day Average 29,373
Calls: 21,444 (73%)
Puts: 7,929 (27%)
Current vs Prior 7-Day Avg +33.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.84% | 3.21%0.84% | 8.12%
Prior 2.29% | 3.45%2.29% | 7.92%
Current vs Prior +40.23% | +49.42%-63.29% | +2.53%
Prior 7-Day Avg 2.82% | 4.03%3.19% | 8.53%
Current vs 7-Day Avg +13.47% | +28.20%-73.67% | -4.86%
Prior 7-Day Eod 2.29% | 3.45%2.29% | 7.92%
Current vs 7-Day Eod +40.23% | +49.42%-63.29% | +2.53%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Prior 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.54M) vs puts ($149.8K). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (193% higher). Volume explosion - 162% above 7-day average (4,845 vs avg 1,850).

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 3 of results (avg 8.9%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 216.206.80$6.509.2%20.77689
$85.00Aug 218.209.00$8.609.3%30.86164
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 313.503.80$3.658.2%10.671

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. 37 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 170.000.15$0.08187.5%551.00147
$75.00Aug 2115.9020.00$17.9522.8%251.00--
$85.00Jul 317.309.30$8.3024.1%100.98--
$87.50Jul 174.906.50$5.7028.1%140.98260
$79.00Jul 1713.2015.90$14.5518.6%10.974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 170.051.50$0.78185.9%191.00--
$98.00Jul 244.506.90$5.7042.1%10.89--
$95.00Jul 170.803.60$2.20127.3%30.828
$95.00Jul 242.303.30$2.8035.7%20.78--
$96.00Jul 171.903.70$2.8064.3%20.77303

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 3.3K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 213.003.40$3.2012.5%1.3K0.51783
$105.00Aug 210.000.70$0.35200.0%2890.09330
$97.00Jul 240.100.35$0.22113.6%2320.1241
$100.00Jul 310.050.45$0.25160.0%2010.1025
$90.00Jul 241.653.10$2.3860.9%1750.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.250.45$0.3557.1%990.08606
$85.00Aug 210.650.95$0.8037.5%530.17778
$94.00Jul 242.052.35$2.2013.6%470.6928
$88.00Jul 240.050.45$0.25160.0%270.12--
$90.00Jul 240.300.55$0.4358.1%220.22399

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 979.7%, max 4734.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 211422.5%29.4%4734.4%7164
$97.50Jul 17Aug 21794.4%28.3%2703.2%251.2K
$90.00Jul 17Aug 21714.9%26.8%2567.8%262.0K
$100.00Jul 17Aug 21628.4%28.0%2143.0%602.5K
$96.00Jul 17Aug 14561.5%28.0%1906.3%281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21301.3%27.5%993.6%11281
$92.00Jul 17Jul 31137.5%26.2%425.2%7--
$86.00Jul 31Aug 2854.1%27.3%98.4%3--
$89.00Jul 24Aug 1432.1%27.9%15.1%1712
$80.00Aug 7Aug 2838.6%33.9%14.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 40.67, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.45$4.55$0.4510.11$100.45
$95.00$96.00Jul 24$0.15$0.85$0.155.67$95.15
$98.00$99.00Jul 24$0.15$0.85$0.155.67$98.15
$90.00$91.00Jul 24$0.18$0.82$0.184.56$90.18
$99.00$100.00Jul 31$0.18$0.82$0.184.56$99.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.12$4.88$0.1240.67$79.88
$85.00$80.00Aug 21$0.45$4.55$0.4510.11$84.55
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88
$90.00$80.00Aug 7$1.33$8.67$1.336.52$88.67
$84.00$80.00Aug 28$0.58$3.42$0.585.90$83.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 14.38, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Aug 21$9.35$9.35$0.6514.38$84.35
$85.00$90.00Jul 31$4.50$4.50$0.509.00$89.50
$80.00$81.00Jul 17$0.85$0.85$0.155.67$80.85
$85.00$87.50Aug 21$2.10$2.10$0.405.25$87.10
$90.00$91.00Jul 31$0.77$0.77$0.233.35$90.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.00Jul 31$1.95$1.95$1.051.86$93.05
$96.00$95.00Jul 17$0.60$0.60$0.401.50$95.40
$94.00$92.00Jul 24$1.20$1.20$0.801.50$92.80
$95.00$94.00Jul 24$0.60$0.60$0.401.50$94.40
$93.00$92.50Jul 17$0.25$0.25$0.251.00$92.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.71, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 31$0.12628.4%30.7%
$95.00Jul 17Jul 24$0.20301.3%25.5%
$98.00Jul 24Jul 31$0.2734.3%31.0%
$99.00Jul 24Jul 31$0.3530.0%32.5%
$94.00Jul 17Jul 24$0.52-999.0%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 7Aug 21$0.1538.6%33.7%
$85.00Jul 31Aug 14$0.3533.3%30.3%
$87.00Jul 24Jul 31$0.4030.2%32.5%
$89.00Jul 24Jul 31$0.4532.1%30.9%
$95.00Jul 17Jul 24$0.60301.3%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 0.57% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$0.43$0.10$0.53$91.97$93.030.57%
$94.00Jul 17$0.08$0.78$0.86$93.14$94.860.92%
$93.00Jul 17$1.10$0.35$1.45$91.55$94.451.56%
$92.00Jul 17$1.53$0.08$1.61$90.39$93.611.73%
$95.00Jul 17$0.20$2.20$2.40$92.60$97.402.58%
$92.00Jul 24$1.45$1.00$2.45$89.55$94.452.63%
$94.00Jul 24$0.60$2.20$2.80$91.20$96.803.01%
$90.00Jul 24$2.38$0.43$2.81$87.19$92.813.02%
$91.00Jul 24$2.20$0.63$2.83$88.17$93.833.04%
$95.00Jul 24$0.40$2.80$3.20$91.80$98.203.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.30% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$92.00Jul 17$0.20$0.08$0.28$91.72$95.28
$95.00$92.50Jul 17$0.20$0.10$0.30$92.20$95.30
$97.00$88.00Jul 24$0.22$0.25$0.47$87.53$97.47
$96.00$88.00Jul 24$0.25$0.25$0.50$87.50$96.50
$99.00$80.00Aug 7$0.40$0.20$0.60$79.40$99.60
$96.00$92.00Jul 17$0.53$0.08$0.61$91.39$96.61
$96.00$92.50Jul 17$0.53$0.10$0.63$91.87$96.63
$95.00$88.00Jul 24$0.40$0.25$0.65$87.35$95.65
$97.00$90.00Jul 24$0.22$0.43$0.65$89.35$97.65
$97.00$89.00Jul 24$0.22$0.45$0.67$88.33$97.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.69, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8891/92Jul 24$0.87$0.136.69$87.13$91.87
86/8794/95Aug 14$0.79$0.213.76$86.21$94.79
85/8890/92Aug 21$1.95$0.553.55$85.55$91.95
92/9596/98Jul 31$2.33$0.673.48$92.67$98.33
89/9192/94Jul 31$1.55$0.453.44$89.45$93.55
94/9598/99Jul 24$0.75$0.253.00$94.25$98.75
85/8696/98Jul 31$1.50$0.503.00$84.50$97.50
86/8795/96Aug 14$0.75$0.253.00$86.25$95.75
88/9092/95Aug 21$1.87$0.632.97$88.13$94.37
91/9293/94Jul 24$0.72$0.282.57$91.28$93.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Aug 14$0.05$0.9519.00
$95.00$97.50$100.00Aug 21$0.13$2.3718.23
$85.00$87.50$90.00Aug 21$0.25$2.259.00
$90.00$92.50$95.00Aug 21$0.28$2.227.93
$95.00$96.00$97.00Jul 24$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.33$4.6714.15
$87.00$88.00$89.00Jul 24$0.08$0.9211.50
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$87.00$89.00$91.00Jul 31$0.23$1.777.70
$90.00$91.00$92.00Jul 24$0.17$0.834.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.12, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Jul 17-$2.03$7.97
$91.00$94.001:2Aug 7-$0.21$2.79
$87.50$90.001:2Jul 17-$0.16$2.34
$97.50$100.001:2Aug 21-$0.25$2.25
$96.00$98.001:2Jul 31-$0.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$79.001:2Jul 17-$0.12$12.88
$80.00$75.001:2Aug 21-$0.11$4.89
$87.50$85.001:2Aug 21-$0.30$2.20
$90.00$87.501:2Aug 21-$0.60$1.90
$89.00$87.001:2Jul 31-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.26%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 28$2.100.402.2%2.26%4.43%12
$94.00Aug 14$1.950.431.1%2.10%3.19%1--
$95.00Aug 21$1.800.392.2%1.94%4.11%1032.1K
$94.00Aug 7$1.550.421.1%1.67%2.76%2--
$95.00Aug 14$1.550.372.2%1.67%3.84%223
$95.00Aug 7$1.350.362.2%1.45%3.62%34
$94.00Jul 31$1.250.401.1%1.34%2.44%2121
$96.00Aug 14$1.250.323.2%1.34%4.59%241
$97.50Aug 21$1.200.284.9%1.29%6.15%3902
$95.00Jul 31$1.050.332.2%1.13%3.30%12--

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 4,179
Total Puts 666
Put/Call Ratio 0.16
Net Difference 3,513

Prior's Put/Call Breakdown

Total Calls 2,511
Total Puts 952
Put/Call Ratio 0.38
Net Difference 1,559

Prior 7-Day Put/Call Summary

Total Calls 7,519
Total Puts 5,434
Average Put/Call Ratio 0.96
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