NEW Tour v246
CL
COLGATE PALMOLIVE CO
$91.68 -0.78%
$91.67 (-0.01%)🌙
as of 06/30 06:17 PM
(6/29 18:17) ◀
|
Tuesday, June 30, 2026 (6:17pm)
January 2026
|
▶ (7/1 18:16)
◀ 6/30 18:17 ▶

Option Volume

Detail
ℹ
Current (06/30) 9,967
Calls: 9,575 (96%)
Puts: 392 (4%)
Prior (06/29) 1,042
Calls: 799 (77%)
Puts: 243 (23%)
Current vs Prior +856.53%
Calls: +1098.37% (Calls)
Puts: +61.32% (Puts)
Prior 7-Day Total 23,858
Calls: 17,789 (75%)
Puts: 6,069 (25%)
Prior 7-Day Average 3,408
Calls: 2,541 (75%)
Puts: 867 (25%)
Current vs Prior 7-Day Avg +192.43%
Calls: +276.78%
Puts: -54.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $3.11M
Calls: $3.06M (98%)
Puts: $57.0K (2%)
Prior (06/29) $161.3K
Calls: $130.1K (81%)
Puts: $31.2K (19%)
Current vs Prior +1829.44%
Calls: +2248.55%
Puts: +82.56%
Prior 7-Day Total $6.06M
Calls: $4.89M (81%)
Puts: $1.17M (19%)
Prior 7-Day Average $865.4K
Calls: $698.4K (81%)
Puts: $167.0K (19%)
Current vs Prior 7-Day Avg +259.69%
Calls: +337.52%
Puts: -65.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.04
Prior (06/29) 0.30
Current vs Prior -86.54%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -90.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 31,062
Calls: 23,050 (74%)
Puts: 8,012 (26%)
Prior (06/29) 31,655
Calls: 15,984 (50%)
Puts: 15,671 (50%)
Current vs Prior -1.87%
Prior 7-Day Total 235,973
Calls: 134,337 (57%)
Puts: 101,636 (43%)
Prior 7-Day Average 33,710
Calls: 19,191 (57%)
Puts: 14,519 (43%)
Current vs Prior 7-Day Avg -7.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.60% | 4.61%3.60% | 4.61%4.61% | 8.94%
Prior 3.12% | 4.36%-- | ---- | --
Current vs Prior -27.91% | -17.47%-- | ---- | --
Prior 7-Day Avg 2.79% | 3.88%-- | ---- | --
Current vs 7-Day Avg -19.60% | -7.31%-- | ---- | --
Prior 7-Day Eod 3.12% | 4.36%-- | ---- | --
Current vs 7-Day Eod -27.91% | -17.47%-- | ---- | --
Sentiment BULLISH----

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 61.02% | 28.38%
Calls: 60.88% | 31.32%
Puts: 61.16% | 25.44%
Current vs 7-Day Avg +123.85% | -36.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.06M) vs puts ($57.0K). Massive premium surge with dollar volume up 1829% vs prior. Dollar volume significantly above 7-day average (260% higher). Unusually high activity with volume up 857% 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 NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 101.952.15$2.059.8%100.63--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 20.800.95$0.8817.0%80.5674

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 2411.0012.90$11.9515.9%20.93--
$77.00Jul 213.9015.90$14.9013.4%20.9392
$78.00Jul 212.9014.90$13.9014.4%20.9392
$80.00Jul 210.8012.90$11.8517.7%60.92--
$81.00Jul 29.8011.90$10.8519.4%60.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 21.301.95$1.6339.9%20.742
$94.00Jul 102.453.10$2.7823.4%100.73--
$93.00Jul 101.952.15$2.059.8%100.63--
$93.00Jul 242.803.20$3.0013.3%120.60--
$92.00Jul 20.800.95$0.8817.0%80.5674

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 1.1K, top 325)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 173.805.00$4.4027.3%3250.79--
$90.00Jul 172.853.20$3.0311.6%800.651.3K
$93.00Jul 100.751.00$0.8828.4%370.37--
$92.00Jul 101.201.40$1.3015.4%350.48--
$93.00Jul 20.250.40$0.3345.5%240.2750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.051.20$1.1313.3%150.35--
$88.00Jul 240.801.10$0.9531.6%140.27--
$92.00Jul 101.351.55$1.4513.8%130.52--
$92.00Jul 242.302.60$2.4512.2%130.53--
$90.00Jul 20.150.30$0.2268.2%120.2060

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 39.8%, max 262.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 24141.8%39.2%262.0%8--
$90.00Jul 2Aug 731.0%24.5%26.6%3230
$93.00Jul 2Jul 2430.1%23.8%26.5%3650
$96.00Jul 2Jul 3133.1%26.5%24.8%49
$91.00Jul 2Jul 2427.8%22.5%23.1%14329
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 2Jul 2457.9%26.1%121.5%67
$88.00Jul 2Jul 2438.5%24.3%58.4%1637
$89.00Jul 2Jul 2434.6%23.8%45.4%12--
$90.00Jul 2Jul 2431.0%23.1%34.0%2460
$93.00Jul 2Jul 2430.1%23.8%26.5%142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 19.00, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$96.00Jul 2$0.10$1.90$0.1019.00$94.10
$98.00$101.00Jul 31$0.20$2.80$0.2014.00$98.20
$95.00$96.00Jul 10$0.12$0.88$0.127.33$95.12
$96.00$97.50Jul 17$0.18$1.32$0.187.33$96.18
$97.00$98.00Jul 24$0.13$0.87$0.136.69$97.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$82.00Aug 7$0.12$1.88$0.1215.67$83.88
$85.00$83.00Jul 31$0.22$1.78$0.228.09$84.78
$86.00$85.00Jul 24$0.12$0.88$0.127.33$85.88
$89.00$87.00Jul 10$0.26$1.74$0.266.69$88.74
$83.00$82.00Jul 31$0.13$0.87$0.136.69$82.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 6.10, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$91.00Jul 24$9.45$9.45$1.556.10$89.45
$87.00$89.00Jul 10$1.70$1.70$0.305.67$88.70
$90.00$91.00Jul 2$0.75$0.75$0.253.00$90.75
$89.00$91.00Jul 10$1.40$1.40$0.602.33$90.40
$88.00$90.00Jul 17$1.37$1.37$0.632.17$89.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$92.00Jul 2$0.75$0.75$0.253.00$92.25
$94.00$93.00Jul 10$0.73$0.73$0.272.70$93.27
$93.00$92.00Jul 10$0.60$0.60$0.401.50$92.40
$93.00$92.00Jul 24$0.55$0.55$0.451.22$92.45
$92.00$91.00Aug 7$0.52$0.52$0.481.08$91.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.44, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 2Jul 24$0.10141.8%39.2%
$96.00Jul 2Jul 10$0.2533.1%25.2%
$98.00Jul 10Jul 24$0.2726.8%24.8%
$95.00Jul 10Jul 17$0.3024.3%23.8%
$97.00Jul 10Jul 24$0.3326.5%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 2Jul 10$0.1257.9%31.2%
$87.00Jul 10Jul 17$0.2127.0%25.2%
$85.00Jul 24Jul 31$0.2727.0%27.8%
$82.00Jul 31Aug 7$0.2829.9%31.6%
$89.00Jul 2Jul 10$0.3534.6%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.65% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 2$0.63$0.88$1.51$90.49$93.511.65%
$91.00Jul 2$1.18$0.43$1.61$89.39$92.611.76%
$93.00Jul 2$0.33$1.63$1.96$91.04$94.962.14%
$90.00Jul 2$1.93$0.22$2.15$87.85$92.152.35%
$92.00Jul 10$1.30$1.45$2.75$89.25$94.753.00%
$91.00Jul 10$1.85$1.02$2.87$88.13$93.873.13%
$93.00Jul 10$0.88$2.05$2.93$90.07$95.933.20%
$94.00Jul 10$0.57$2.78$3.35$90.65$97.353.65%
$92.00Jul 17$1.75$1.88$3.63$88.37$95.633.96%
$89.00Jul 10$3.25$0.48$3.73$85.27$92.734.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.23% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$88.00Jul 2$0.13$0.08$0.21$87.79$94.21
$94.00$86.00Jul 2$0.13$0.10$0.23$85.77$94.23
$94.00$89.00Jul 2$0.13$0.13$0.26$88.74$94.26
$94.00$90.00Jul 2$0.13$0.22$0.35$89.65$94.35
$93.00$88.00Jul 2$0.33$0.08$0.41$87.59$93.41
$93.00$86.00Jul 2$0.33$0.10$0.43$85.57$93.43
$93.00$89.00Jul 2$0.33$0.13$0.46$88.54$93.46
$96.00$87.00Jul 10$0.28$0.22$0.50$86.50$96.50
$96.00$86.00Jul 10$0.28$0.22$0.50$85.50$96.50
$93.00$90.00Jul 2$0.33$0.22$0.55$89.45$93.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 7.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9192/93Jul 24$0.88$0.127.33$90.12$92.88
93/9495/96Jul 10$0.85$0.155.67$93.15$95.85
89/9091/92Jul 24$0.84$0.165.25$89.16$91.84
92/9394/95Jul 24$0.83$0.174.88$92.17$94.83
91/9293/94Jul 24$0.82$0.184.56$91.18$93.82
88/8991/92Jul 24$0.80$0.204.00$88.20$91.80
89/9092/93Jul 24$0.80$0.204.00$89.20$92.80
87/8890/91Jul 17$0.78$0.223.55$86.72$90.78
91/9294/95Jul 24$0.78$0.223.55$91.22$94.78
91/9295/96Jul 31$0.78$0.223.55$91.22$95.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 17$0.08$0.9211.50
$94.00$95.00$96.00Jul 24$0.08$0.9211.50
$92.00$93.00$94.00Jul 2$0.10$0.909.00
$92.00$93.00$94.00Jul 10$0.11$0.898.09
$91.00$92.00$93.00Jul 10$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 24$0.08$0.9211.50
$89.00$90.00$91.00Jul 24$0.08$0.9211.50
$89.00$90.00$91.00Jul 10$0.10$0.909.00
$90.00$91.00$92.00Jul 24$0.10$0.909.00
$90.00$91.00$92.00Jul 10$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.43, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Jul 31-$0.26$2.74
$98.00$101.001:2Jul 31-$0.33$2.67
$96.00$98.001:2Jul 31-$0.36$1.64
$89.00$91.001:2Jul 10-$0.45$1.55
$96.00$97.501:2Jul 17-$0.17$1.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Jul 17-$0.43$4.07
$88.00$86.001:2Jul 2-$0.12$1.88
$85.00$83.001:2Jul 31-$0.31$1.69
$92.00$90.001:2Jul 17-$0.38$1.62
$84.00$82.001:2Aug 7-$0.56$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.78%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 7$2.550.480.3%2.78%3.13%2--
$92.00Jul 31$2.300.470.3%2.51%2.86%23
$92.00Jul 24$1.750.470.3%1.91%2.26%13--
$92.00Jul 17$1.600.490.3%1.75%2.09%667
$92.50Jul 17$1.350.440.9%1.47%2.37%6715
$93.00Jul 24$1.350.391.4%1.47%2.91%12--
$92.00Jul 10$1.200.480.3%1.31%1.66%35--
$95.00Jul 31$1.150.313.6%1.25%4.88%936
$94.00Jul 24$1.000.332.5%1.09%3.62%12--
$96.00Jul 31$0.900.274.7%0.98%5.69%29

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 9,575
Total Puts 392
Put/Call Ratio 0.04
Net Difference 9,183

Prior's Put/Call Breakdown

Total Calls 799
Total Puts 243
Put/Call Ratio 0.30
Net Difference 556

Prior 7-Day Put/Call Summary

Total Calls 17,789
Total Puts 6,069
Average Put/Call Ratio 0.45
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