Tour v292
CL
COLGATE PALMOLIVE CO
$93.39 -1.83%
(7/2 18:18) ◀
|
Monday, July 6, 2026 (6:17pm)
January 2026
|
▶ (7/7 18:17)
◀ 7/6 18:17 ▶

Option Volume

Detail
ℹ
Current (07/06) 1,268
Calls: 691 (54%)
Puts: 577 (46%)
Prior (07/02) 3,737
Calls: 3,002 (80%)
Puts: 735 (20%)
Current vs Prior -66.07%
Calls: -76.98% (Calls)
Puts: -21.50% (Puts)
Prior 7-Day Total 19,425
Calls: 16,157 (83%)
Puts: 3,268 (17%)
Prior 7-Day Average 3,237
Calls: 2,308 (83%)
Puts: 466 (17%)
Current vs Prior 7-Day Avg -60.83%
Calls: -70.06%
Puts: +23.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $377.6K
Calls: $289.2K (77%)
Puts: $88.4K (23%)
Prior (07/02) $1.18M
Calls: $1.07M (91%)
Puts: $103.2K (9%)
Current vs Prior -67.89%
Calls: -73.04%
Puts: -14.31%
Prior 7-Day Total $5.88M
Calls: $5.21M (89%)
Puts: $671.3K (11%)
Prior 7-Day Average $979.4K
Calls: $743.6K (89%)
Puts: $95.9K (11%)
Current vs Prior 7-Day Avg -61.45%
Calls: -61.11%
Puts: -7.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.83
Prior (07/02) 0.24
Current vs Prior +241.05%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +84.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 25,927
Calls: 13,948 (54%)
Puts: 11,979 (46%)
Prior (07/02) 43,444
Calls: 30,793 (71%)
Puts: 12,651 (29%)
Current vs Prior -40.32%
Prior 7-Day Total 204,626
Calls: 119,866 (59%)
Puts: 84,760 (41%)
Prior 7-Day Average 34,104
Calls: 19,977 (59%)
Puts: 14,126 (41%)
Current vs Prior 7-Day Avg -23.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.78% | 3.92%3.92% | 8.67%
Prior 2.79% | 4.34%4.34% | 8.41%
Current vs Prior -0.06% | -9.73%-9.73% | +3.14%
Prior 7-Day Avg 2.48% | 3.76%4.67% | 9.09%
Current vs 7-Day Avg +12.41% | +4.35%-16.03% | -4.58%
Prior 7-Day Eod 2.79% | 4.34%-- | --
Current vs 7-Day Eod -0.06% | -9.73%-- | --
Sentiment BULLISHBULLISH

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 114.71% | 22.54%
Calls: 117.52% | 23.20%
Puts: 111.90% | 21.88%
Current vs 7-Day Avg +19.08% | -20.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($289.2K) vs puts ($88.4K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio rising 241% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 25 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1016.8019.40$18.1014.4%31.007
$76.00Jul 1016.0018.30$17.1513.4%31.007
$77.00Jul 1015.0017.40$16.2014.8%21.00--
$78.00Jul 1013.7016.30$15.0017.3%21.00--
$82.00Jul 1010.0012.10$11.0519.0%20.94--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.308.00$7.1523.8%810.907
$100.00Jul 246.309.30$7.8038.5%10.861
$95.00Jul 172.252.55$2.4012.5%10.65--
$94.00Jul 101.201.45$1.3318.8%20.59--

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 683, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 100.350.55$0.4544.4%320.28178
$90.00Jul 173.404.40$3.9025.6%310.791.3K
$96.00Jul 100.200.35$0.2853.6%270.18212
$92.00Jul 172.302.60$2.4512.2%110.6572
$95.00Jul 170.751.05$0.9033.3%80.352.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.308.00$7.1523.8%810.907
$88.00Jul 100.050.15$0.10100.0%660.067
$91.00Jul 100.250.40$0.3345.5%560.2022
$83.00Jul 100.001.05$0.53198.1%520.118
$87.50Jul 170.150.55$0.35114.3%470.13329

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 32.9%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 747.3%24.1%96.3%33
$97.00Jul 17Jul 2425.5%24.2%5.4%694
$93.00Jul 10Jul 3126.8%25.5%5.1%424
$96.00Jul 10Jul 3128.9%27.5%5.1%30227
$92.00Jul 10Jul 3127.5%26.2%4.7%1044
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Jul 10Aug 797.1%29.8%225.8%548
$87.00Jul 10Aug 743.4%28.1%54.8%314
$80.00Jul 17Aug 1451.2%35.9%42.8%3--
$88.00Jul 10Jul 2437.8%26.6%42.4%6837
$86.00Jul 17Aug 1439.0%28.1%38.7%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 15.67, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Jul 17$0.15$2.35$0.1515.67$97.65
$96.00$98.00Jul 10$0.13$1.87$0.1314.38$96.13
$96.00$100.00Jul 31$0.67$3.33$0.674.97$96.67
$95.00$96.00Jul 10$0.17$0.83$0.174.88$95.17
$96.00$97.00Jul 17$0.18$0.82$0.184.56$96.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 14$0.30$4.70$0.3015.67$84.70
$87.00$85.00Jul 31$0.22$1.78$0.228.09$86.78
$86.00$85.00Aug 14$0.12$0.88$0.127.33$85.88
$87.00$85.00Aug 7$0.25$1.75$0.257.00$86.75
$91.00$90.00Jul 10$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 19.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Jul 17$1.90$1.90$0.1019.00$89.90
$81.00$82.00Jul 10$0.90$0.90$0.109.00$81.90
$87.00$89.00Jul 10$1.80$1.80$0.209.00$88.80
$89.00$92.00Jul 10$2.45$2.45$0.554.45$91.45
$90.00$92.00Jul 17$1.45$1.45$0.552.64$91.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 17$4.75$4.75$0.2519.00$95.25
$100.00$90.00Jul 24$6.92$6.92$3.082.25$93.08
$95.00$93.00Jul 17$1.05$1.05$0.951.11$93.95
$94.00$93.00Jul 10$0.48$0.48$0.520.92$93.52
$92.00$91.00Aug 7$0.42$0.42$0.580.72$91.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.0547.3%30.3%
$97.00Jul 17Jul 24$0.1825.5%24.2%
$96.00Jul 10Jul 17$0.3528.9%24.6%
$95.00Jul 10Jul 17$0.4527.4%24.4%
$92.00Jul 10Jul 17$0.5027.5%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 24Jul 31$0.1535.6%33.3%
$89.00Jul 10Jul 17$0.2533.9%28.0%
$87.00Jul 10Jul 24$0.3043.4%27.9%
$90.00Jul 10Jul 17$0.3331.9%27.0%
$80.00Jul 17Aug 14$0.3551.2%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.26% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Jul 10$0.78$1.33$2.11$91.89$96.112.26%
$93.00Jul 10$1.27$0.85$2.12$90.88$95.122.27%
$92.00Jul 10$1.95$0.50$2.45$89.55$94.452.62%
$93.00Jul 17$1.83$1.35$3.18$89.82$96.183.41%
$92.50Jul 17$2.13$1.15$3.28$89.22$95.783.51%
$95.00Jul 17$0.90$2.40$3.30$91.70$98.303.53%
$90.00Jul 17$3.90$0.53$4.43$85.57$94.434.74%
$89.00Jul 10$4.40$0.13$4.53$84.47$93.534.85%
$92.00Jul 31$3.18$2.13$5.31$86.69$97.315.69%
$87.00Jul 10$6.20$0.10$6.30$80.70$93.306.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.37% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$90.00Jul 10$0.15$0.20$0.35$89.65$98.35
$100.00$90.00Jul 10$0.18$0.20$0.38$89.62$100.38
$96.00$90.00Jul 10$0.28$0.20$0.48$89.52$96.48
$98.00$91.00Jul 10$0.15$0.33$0.48$90.52$98.48
$100.00$91.00Jul 10$0.18$0.33$0.51$90.49$100.51
$96.00$91.00Jul 10$0.28$0.33$0.61$90.39$96.61
$95.00$90.00Jul 10$0.45$0.20$0.65$89.35$95.65
$98.00$92.00Jul 10$0.15$0.50$0.65$91.35$98.65
$98.00$83.00Jul 10$0.15$0.53$0.68$82.32$98.68
$100.00$92.00Jul 10$0.18$0.50$0.68$91.32$100.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 7.33, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/94Jul 31$0.88$0.127.33$91.12$93.88
90/9192/93Jul 31$0.85$0.155.67$90.15$92.85
89/9092/93Jul 31$0.83$0.174.88$89.17$92.83
85/8690/92Jul 17$1.65$0.354.71$84.35$91.65
91/9294/95Jul 31$0.80$0.204.00$91.20$94.80
91/9299/100Aug 7$0.79$0.213.76$91.21$99.79
90/9193/94Jul 31$0.78$0.223.55$90.22$93.78
89/9093/94Jul 31$0.76$0.243.17$89.24$93.76
83/8499/100Aug 7$0.76$0.243.17$83.24$99.76
89/9093/94Jul 24$0.73$0.272.70$89.27$93.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$94.00$95.00Jul 17$0.07$0.9313.29
$92.00$93.00$94.00Jul 31$0.07$0.9313.29
$94.00$95.00$96.00Jul 31$0.07$0.9313.29
$96.00$98.00$100.00Jul 10$0.16$1.8411.50
$93.00$94.00$95.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 24$0.05$0.9519.00
$89.00$90.00$91.00Jul 10$0.06$0.9415.67
$90.00$91.00$92.00Aug 7$0.07$0.9313.29
$88.00$89.00$90.00Jul 24$0.08$0.9211.50
$85.00$87.00$89.00Jul 31$0.18$1.8210.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.13, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Jul 31-$0.08$3.92
$97.50$100.001:2Jul 17-$0.08$2.42
$83.00$87.001:2Jul 10-$2.00$2.00
$96.00$98.001:2Jul 10-$0.02$1.98
$98.00$100.001:2Jul 10-$0.21$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.13$4.87
$85.00$80.001:2Aug 14-$0.18$4.82
$87.00$83.001:2Jul 10-$0.96$3.04
$84.00$81.001:2Jul 24-$0.23$2.77
$90.00$87.001:2Aug 7-$0.23$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.03%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Jul 31$1.900.450.7%2.03%2.69%1--
$95.00Jul 31$1.500.391.7%1.61%3.33%4--
$94.00Jul 24$1.350.430.7%1.45%2.10%1--
$96.00Jul 31$1.200.342.8%1.28%4.08%315
$94.00Jul 17$1.150.450.7%1.23%1.88%3149
$95.00Jul 17$0.750.351.7%0.80%2.53%82.0K
$99.00Aug 7$0.700.226.0%0.75%6.76%3--
$94.00Jul 10$0.650.410.7%0.70%1.35%634
$96.00Jul 17$0.500.262.8%0.54%3.33%1--
$97.00Jul 24$0.500.223.9%0.54%4.40%1--

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 691
Total Puts 577
Put/Call Ratio 0.83
Net Difference 114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,157
Total Puts 3,268
Average Put/Call Ratio 0.45
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