Tour v290
CL
COLGATE PALMOLIVE CO
$95.13 +2.55%
$94.57 (-0.58%)🌙
as of 07/02 06:18 PM
(7/1 18:16) ◀
|
Thursday, July 2, 2026 (6:18pm)
January 2026
|
▶ (7/6 18:17)
◀ 7/2 18:18 ▶

Option Volume

Detail
ℹ
Current (07/02) 3,737
Calls: 3,002 (80%)
Puts: 735 (20%)
Prior (07/01) 1,716
Calls: 790 (46%)
Puts: 926 (54%)
Current vs Prior +117.77%
Calls: +280.00% (Calls)
Puts: -20.63% (Puts)
Prior 7-Day Total 23,963
Calls: 17,793 (74%)
Puts: 6,170 (26%)
Prior 7-Day Average 3,423
Calls: 2,541 (74%)
Puts: 881 (26%)
Current vs Prior 7-Day Avg +9.16%
Calls: +18.10%
Puts: -16.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.18M
Calls: $1.07M (91%)
Puts: $103.2K (9%)
Prior (07/01) $528.2K
Calls: $450.3K (85%)
Puts: $77.9K (15%)
Current vs Prior +122.62%
Calls: +138.22%
Puts: +32.47%
Prior 7-Day Total $6.90M
Calls: $5.90M (85%)
Puts: $1.00M (15%)
Prior 7-Day Average $985.2K
Calls: $842.3K (85%)
Puts: $142.9K (15%)
Current vs Prior 7-Day Avg +19.35%
Calls: +27.34%
Puts: -27.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.24
Prior (07/01) 1.17
Current vs Prior -79.11%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -55.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 43,444
Calls: 30,793 (71%)
Puts: 12,651 (29%)
Prior (07/01) 34,369
Calls: 16,783 (49%)
Puts: 17,586 (51%)
Current vs Prior +26.40%
Prior 7-Day Total 218,833
Calls: 135,637 (59%)
Puts: 95,312 (41%)
Prior 7-Day Average 31,261
Calls: 19,376 (59%)
Puts: 13,616 (41%)
Current vs Prior 7-Day Avg +38.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.87% | 2.79%4.34% | 8.41%
Prior 1.57% | 3.27%3.97% | 9.81%
Current vs Prior +76.98% | +32.91%+9.36% | -14.28%
Prior 7-Day Avg 2.48% | 3.67%4.87% | 9.28%
Current vs 7-Day Avg +12.43% | +18.15%-10.76% | -9.33%
Prior 7-Day Eod 1.57% | 3.27%-- | --
Current vs 7-Day Eod +76.98% | +32.91%-- | --
Sentiment BEARISHBEARISH

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 104.85% | 24.31%
Calls: 100.69% | 26.23%
Puts: 98.43% | 24.49%
Current vs 7-Day Avg +30.27% | -25.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.07M) vs puts ($103.2K). Massive premium surge with dollar volume up 123% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (3,002 calls vs 735 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 9.3%, best 8.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 217.1018.70$17.908.9%440.8892
$79.00Jul 215.1016.60$15.859.5%30.87--
$78.00Jul 216.1017.70$16.909.5%460.8892
PUTS (0)
No puts meet the criteria

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. 50 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 177.208.40$7.8015.4%80.94--
$88.00Jul 176.407.90$7.1521.0%10.92--
$90.00Jul 104.306.10$5.2034.6%10.89--
$91.00Jul 103.405.00$4.2038.1%270.89153
$77.00Jul 217.1018.70$17.908.9%440.8892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 174.705.60$5.1517.5%60.85--
$100.00Jul 244.806.80$5.8034.5%10.83--
$96.00Jul 100.852.05$1.4582.8%20.63--
$96.00Jul 313.003.70$3.3520.9%10.56--
$96.00Aug 73.103.80$3.4520.3%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 2.8K, top 589)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.301.60$1.4520.7%5890.431.0K
$97.00Jul 100.450.85$0.6561.5%4570.305
$99.00Jul 170.450.65$0.5536.4%2840.211
$95.00Jul 100.951.45$1.2041.7%1120.52112
$92.50Jul 173.103.80$3.4520.3%750.74721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 170.501.00$0.7566.7%3510.291
$90.00Jul 170.250.45$0.3557.1%210.14331
$87.50Jul 170.100.20$0.1566.7%150.06331
$92.00Jul 100.200.40$0.3066.7%110.1748
$94.00Jul 100.100.90$0.50160.0%110.32--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 2032.0%, max 4875.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 2Aug 71049.0%25.0%4096.0%31
$91.00Jul 2Jul 17930.0%24.0%3775.0%4327
$98.00Jul 2Jul 24777.0%23.0%3278.3%719
$92.00Jul 2Aug 7817.0%25.0%3168.0%1230
$93.00Jul 2Jul 31725.0%24.0%2920.8%2059
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 2Jul 311393.0%28.0%4875.0%623
$90.00Jul 2Jul 311049.0%26.0%3934.6%65
$91.00Jul 2Aug 7930.0%25.0%3620.0%54
$92.00Jul 2Aug 7817.0%25.0%3168.0%3--
$94.00Jul 2Aug 7528.0%23.0%2195.7%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 22.53, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$102.00Jul 10$0.17$3.83$0.1722.53$98.17
$99.00$100.00Jul 31$0.15$0.85$0.155.67$99.15
$98.00$101.00Jul 24$0.47$2.53$0.475.38$98.47
$99.00$100.00Jul 17$0.20$0.80$0.204.00$99.20
$100.00$101.00Jul 31$0.22$0.78$0.223.55$100.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$85.00Jul 31$0.10$1.90$0.1019.00$86.90
$88.00$84.00Jul 24$0.28$3.72$0.2813.29$87.72
$90.00$88.00Jul 24$0.14$1.86$0.1413.29$89.86
$90.00$87.50Jul 17$0.20$2.30$0.2011.50$89.80
$94.00$92.00Jul 10$0.20$1.80$0.209.00$93.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 19.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 7$1.90$1.90$0.1019.00$91.90
$91.00$92.00Jul 10$0.85$0.85$0.155.67$91.85
$88.00$90.00Jul 17$1.70$1.70$0.305.67$89.70
$93.00$94.00Jul 24$0.82$0.82$0.184.56$93.82
$93.00$94.00Jul 10$0.80$0.80$0.204.00$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 17$3.42$3.42$1.582.16$96.58
$95.00$94.00Jul 31$0.65$0.65$0.351.86$94.35
$95.00$94.00Jul 10$0.55$0.55$0.451.22$94.45
$95.00$94.00Aug 7$0.55$0.55$0.451.22$94.45
$100.00$90.00Jul 24$5.23$5.23$4.771.10$94.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.54, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 2Jul 10$0.07817.0%23.0%
$96.00Jul 2Jul 10$0.18314.0%19.0%
$90.00Jul 2Jul 10$0.301049.0%30.0%
$102.00Jul 10Jul 24$0.3033.0%28.0%
$91.00Jul 2Jul 10$0.35930.0%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 10Jul 17$0.1040.0%33.0%
$84.00Jul 24Jul 31$0.2330.0%32.0%
$88.00Jul 10Jul 24$0.2537.0%27.0%
$85.00Jul 17Jul 31$0.2735.0%31.0%
$100.00Jul 17Jul 24$0.6523.0%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.24% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 10$0.68$1.45$2.13$93.87$98.132.24%
$95.00Jul 10$1.20$1.05$2.25$92.75$97.252.37%
$94.00Jul 2$1.25$1.05$2.30$91.70$96.302.42%
$94.00Jul 10$1.98$0.50$2.48$91.52$96.482.61%
$95.00Jul 17$1.88$1.73$3.61$91.39$98.613.79%
$92.00Jul 10$3.35$0.30$3.65$88.35$95.653.84%
$92.00Jul 2$3.28$1.10$4.38$87.62$96.384.60%
$92.00Jul 17$4.10$0.63$4.73$87.27$96.734.97%
$91.00Jul 2$3.85$1.08$4.93$86.07$95.935.18%
$91.00Jul 17$4.45$0.48$4.93$86.07$95.935.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.38% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$88.00Jul 10$0.18$0.18$0.36$87.64$102.36
$102.00$90.00Jul 10$0.18$0.23$0.41$89.59$102.41
$102.00$92.00Jul 10$0.18$0.30$0.48$91.52$102.48
$98.00$88.00Jul 10$0.35$0.18$0.53$87.47$98.53
$98.00$90.00Jul 10$0.35$0.23$0.58$89.42$98.58
$98.00$92.00Jul 10$0.35$0.30$0.65$91.35$98.65
$102.00$94.00Jul 10$0.18$0.50$0.68$93.32$102.68
$100.00$90.00Jul 17$0.35$0.35$0.70$89.30$100.70
$97.00$88.00Jul 10$0.65$0.18$0.83$87.17$97.83
$100.00$91.00Jul 17$0.35$0.48$0.83$90.17$100.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 12.33, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8990/92Jul 31$1.85$0.1512.33$87.15$91.85
93/9496/97Jul 31$0.87$0.136.69$93.13$96.87
94/95100/101Jul 31$0.87$0.136.69$94.13$100.87
94/9597/98Jul 10$0.85$0.155.67$94.15$97.85
85/8790/92Jul 31$1.70$0.305.67$85.30$91.70
91/9293/94Jul 31$0.85$0.155.67$91.15$93.85
91/9294/95Jul 31$0.85$0.155.67$91.15$94.85
92/9394/95Jul 31$0.85$0.155.67$92.15$94.85
93/9495/96Jul 31$0.85$0.155.67$93.15$95.85
91/9294/95Jul 17$0.80$0.204.00$91.20$94.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 2$0.05$0.9519.00
$79.00$80.00$81.00Jul 2$0.05$0.9519.00
$80.00$81.00$82.00Jul 2$0.05$0.9519.00
$94.00$95.00$96.00Jul 31$0.10$0.909.00
$96.00$97.00$98.00Jul 24$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.00$94.00Jul 10$0.13$1.8714.38
$90.00$91.00$92.00Jul 31$0.07$0.9313.29
$85.00$87.00$89.00Jul 31$0.15$1.8512.33
$92.00$93.00$94.00Jul 31$0.10$0.909.00
$83.00$84.00$85.00Jul 31$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.01, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$102.001:2Jul 10-$0.01$3.99
$97.00$99.001:2Jul 31-$0.57$1.43
$97.50$99.001:2Jul 17-$0.20$1.30
$87.00$90.001:2Jul 2-$1.85$1.15
$96.00$97.501:2Jul 17-$0.35$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Jul 17-$0.08$2.42
$90.00$87.001:2Jul 2-$1.08$1.92
$94.00$92.001:2Jul 10-$0.10$1.90
$90.00$88.001:2Jul 10-$0.13$1.87
$92.00$90.001:2Jul 10-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.15%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Jul 31$2.050.440.9%2.15%3.07%314
$97.00Jul 31$1.600.382.0%1.68%3.65%1--
$96.00Jul 24$1.450.410.9%1.52%2.44%2--
$96.00Jul 17$1.300.430.9%1.37%2.28%5891.0K
$97.00Jul 24$1.050.342.0%1.10%3.07%1--
$99.00Jul 31$1.000.284.1%1.05%5.12%6--
$100.00Aug 7$0.950.265.1%1.00%6.12%3--
$100.00Jul 31$0.850.255.1%0.89%6.01%111
$98.00Jul 24$0.800.283.0%0.84%3.86%707
$97.50Jul 17$0.750.312.5%0.79%3.28%40364

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 3,002
Total Puts 735
Put/Call Ratio 0.24
Net Difference 2,267

Prior's Put/Call Breakdown

Total Calls 790
Total Puts 926
Put/Call Ratio 1.17
Net Difference -136

Prior 7-Day Put/Call Summary

Total Calls 17,793
Total Puts 6,170
Average Put/Call Ratio 0.55
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