Tour v297
CL
COLGATE PALMOLIVE CO
$95.03 +1.76%
(7/6 18:17) ◀
|
Tuesday, July 7, 2026 (6:17pm)
January 2026
|
▶ (7/8 18:18)
◀ 7/7 18:17 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,686
Calls: 1,969 (73%)
Puts: 717 (27%)
Prior (07/06) 1,268
Calls: 691 (54%)
Puts: 577 (46%)
Current vs Prior +111.83%
Calls: +184.95% (Calls)
Puts: +24.26% (Puts)
Prior 7-Day Total 20,693
Calls: 16,848 (81%)
Puts: 3,845 (19%)
Prior 7-Day Average 2,956
Calls: 2,406 (81%)
Puts: 549 (19%)
Current vs Prior 7-Day Avg -9.14%
Calls: -18.19%
Puts: +30.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.56M
Calls: $1.41M (90%)
Puts: $159.0K (10%)
Prior (07/06) $377.6K
Calls: $289.2K (77%)
Puts: $88.4K (23%)
Current vs Prior +314.18%
Calls: +385.86%
Puts: +79.77%
Prior 7-Day Total $6.25M
Calls: $5.49M (88%)
Puts: $759.7K (12%)
Prior 7-Day Average $893.5K
Calls: $784.9K (88%)
Puts: $108.5K (12%)
Current vs Prior 7-Day Avg +75.05%
Calls: +79.00%
Puts: +46.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.36
Prior (07/06) 0.83
Current vs Prior -56.39%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -28.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 39,822
Calls: 31,307 (79%)
Puts: 8,515 (21%)
Prior (07/06) 25,927
Calls: 13,948 (54%)
Puts: 11,979 (46%)
Current vs Prior +53.59%
Prior 7-Day Total 230,553
Calls: 133,814 (58%)
Puts: 96,739 (42%)
Prior 7-Day Average 32,936
Calls: 19,116 (58%)
Puts: 13,819 (42%)
Current vs Prior 7-Day Avg +20.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.59% | 4.11%4.11% | 8.16%
Prior 2.78% | 3.92%3.92% | 8.67%
Current vs Prior -7.02% | +4.99%+4.99% | -5.97%
Prior 7-Day Avg 2.52% | 3.78%4.56% | 9.03%
Current vs 7-Day Avg +2.70% | +8.88%-9.77% | -9.69%
Prior 7-Day Eod 2.78% | 3.92%-- | --
Current vs 7-Day Eod -7.02% | +4.99%-- | --
Sentiment BULLISHBEARISH

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 117.83% | 21.89%
Calls: 120.08% | 22.17%
Puts: 115.59% | 21.61%
Current vs 7-Day Avg +15.92% | -17.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.41M) vs puts ($159.0K). Massive premium surge with dollar volume up 314% vs prior. Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 112% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.5%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 177.408.00$7.707.8%100.93271
$90.00Aug 216.206.80$6.509.2%50.73--
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. 29 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.8016.50$15.6510.9%10.98--
$90.00Jul 103.906.20$5.0545.5%10.94--
$87.50Jul 177.408.00$7.707.8%100.93271
$91.00Jul 103.304.50$3.9030.8%750.93128
$88.00Jul 176.207.70$6.9521.6%1600.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.752.40$2.0831.2%20.58--
$96.00Jul 312.053.50$2.7852.2%20.57--
$96.00Aug 71.503.80$2.6586.8%20.56--
$95.00Aug 213.003.70$3.3520.9%10.52269
$95.00Jul 311.554.10$2.8390.1%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 1.4K, top 362)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 170.050.65$0.35171.4%3620.2035
$100.00Aug 211.451.70$1.5815.8%2650.292.1K
$88.00Jul 176.207.70$6.9521.6%1600.92--
$100.00Jul 170.000.35$0.18194.4%940.10399
$91.00Jul 103.304.50$3.9030.8%750.93128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.501.80$1.6518.2%110.29363
$94.00Jul 241.301.75$1.5329.4%100.41--
$85.00Aug 210.500.75$0.6339.7%50.13--
$90.00Jul 100.050.15$0.10100.0%40.0729
$89.00Jul 170.050.50$0.28160.7%40.11--

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 23.3%, max 59.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 2141.0%25.7%59.4%6--
$91.00Jul 10Jul 3134.4%23.0%49.7%76128
$87.50Jul 17Aug 2135.2%26.9%31.0%12271
$98.00Jul 10Jul 3134.2%27.9%22.8%345
$94.00Jul 10Jul 3125.4%21.2%19.7%1432
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 2141.0%25.7%59.4%15392
$85.00Jul 17Aug 2141.4%27.2%52.0%7--
$86.00Jul 17Aug 1442.0%31.8%32.0%2--
$91.00Jul 10Jul 2434.4%26.8%28.7%4--
$93.00Jul 10Jul 2431.4%25.3%24.0%520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 19.00, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Jul 10$0.12$0.88$0.127.33$98.12
$100.00$105.00Aug 21$0.93$4.07$0.934.38$100.93
$96.00$97.00Jul 10$0.22$0.78$0.223.55$96.22
$99.00$100.00Jul 17$0.22$0.78$0.223.55$99.22
$97.00$98.00Jul 31$0.22$0.78$0.223.55$97.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.25$4.75$0.2519.00$84.75
$90.00$85.00Jul 24$0.28$4.72$0.2816.86$89.72
$89.00$87.50Jul 17$0.10$1.40$0.1014.00$88.90
$90.00$86.00Aug 14$0.32$3.68$0.3211.50$89.68
$92.50$90.00Jul 17$0.35$2.15$0.356.14$92.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 15.67, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$87.50Aug 21$7.05$7.05$0.4515.67$87.05
$88.00$90.00Jul 17$1.85$1.85$0.1512.33$89.85
$87.50$90.00Aug 21$2.10$2.10$0.405.25$89.60
$92.50$95.00Aug 21$1.95$1.95$0.553.55$94.45
$90.00$92.00Jul 17$1.55$1.55$0.453.44$91.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$95.00Jul 17$0.50$0.50$0.501.00$95.50
$95.00$92.00Aug 7$1.33$1.33$1.670.80$93.67
$95.00$93.00Jul 17$0.83$0.83$1.170.71$94.17
$95.00$92.00Jul 31$1.25$1.25$1.750.71$93.75
$95.00$92.50Aug 21$0.93$0.93$1.570.59$94.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 10Jul 17$0.1034.2%20.6%
$99.00Jul 10Jul 17$0.2734.0%26.0%
$92.00Jul 10Jul 17$0.3729.5%27.2%
$94.00Jul 10Jul 17$0.6225.4%26.3%
$100.00Jul 17Jul 31$0.6723.4%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 7Aug 14$0.0533.8%32.4%
$85.00Jul 17Jul 24$0.0741.4%34.4%
$90.00Jul 10Jul 17$0.1541.0%28.5%
$95.00Jul 17Jul 24$0.2026.4%21.2%
$86.00Jul 17Jul 31$0.3042.0%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 2.14% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Jul 10$1.60$0.43$2.03$91.97$96.032.14%
$93.00Jul 10$2.28$0.33$2.61$90.39$95.612.75%
$96.00Jul 17$1.20$2.08$3.28$92.72$99.283.45%
$92.00Jul 10$3.18$0.13$3.31$88.69$95.313.48%
$95.00Jul 17$1.83$1.58$3.41$91.59$98.413.59%
$95.00Jul 24$1.85$1.78$3.63$91.37$98.633.82%
$92.50Jul 17$3.13$0.60$3.73$88.77$96.233.93%
$91.00Jul 10$3.90$0.10$4.00$87.00$95.004.21%
$96.00Jul 31$2.03$2.78$4.81$91.19$100.815.06%
$90.00Jul 10$5.05$0.10$5.15$84.85$95.155.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.24% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$91.00Jul 10$0.13$0.10$0.23$90.77$99.23
$99.00$90.00Jul 10$0.13$0.10$0.23$89.77$99.23
$99.00$92.00Jul 10$0.13$0.13$0.26$91.74$99.26
$97.00$91.00Jul 10$0.23$0.10$0.33$90.67$97.33
$97.00$90.00Jul 10$0.23$0.10$0.33$89.67$97.33
$98.00$91.00Jul 10$0.25$0.10$0.35$90.65$98.35
$98.00$90.00Jul 10$0.25$0.10$0.35$89.65$98.35
$97.00$92.00Jul 10$0.23$0.13$0.36$91.64$97.36
$98.00$92.00Jul 10$0.25$0.13$0.38$91.62$98.38
$99.00$93.00Jul 10$0.13$0.33$0.46$92.54$99.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 6.69, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/95Jul 10$0.87$0.136.69$92.13$94.87
88/8990/92Jul 17$1.65$0.354.71$87.35$91.65
91/9395/97Jul 24$1.62$0.384.26$91.38$96.62
95/9698/98Jul 17$0.80$0.204.00$95.20$98.30
92/9395/96Jul 17$0.78$0.223.55$92.22$95.78
93/9597/98Jul 17$1.48$0.522.85$93.52$98.48
85/8692/94Jul 31$1.47$0.532.77$84.53$93.47
95/9699/100Jul 17$0.72$0.282.57$95.28$99.72
85/8691/92Jul 31$0.72$0.282.57$85.28$91.72
85/8694/95Jul 31$0.72$0.282.57$85.28$94.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 14.62, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Jul 31$0.08$0.9211.50
$88.00$90.00$92.00Jul 17$0.30$1.705.67
$87.50$90.00$92.50Aug 21$0.45$2.054.56
$94.00$95.00$96.00Jul 10$0.19$0.814.26
$92.00$93.00$94.00Jul 10$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.16$2.3414.62
$86.00$87.50$89.00Jul 17$0.12$1.3811.50
$84.00$85.00$86.00Aug 14$0.12$0.887.33
$80.00$85.00$90.00Aug 21$0.77$4.235.49
$91.00$92.00$93.00Jul 10$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. 46 found (best net $-1.55, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$87.501:2Aug 21-$1.55$5.95
$98.00$100.001:2Jul 31-$0.37$1.63
$97.50$100.001:2Aug 21-$0.88$1.62
$92.50$95.001:2Aug 21-$0.95$1.55
$95.00$97.501:2Aug 21-$1.66$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.13$4.87
$90.00$86.001:2Aug 14-$0.51$3.49
$95.00$92.001:2Jul 31-$0.33$2.67
$95.00$92.001:2Aug 7-$0.42$2.58
$85.00$82.501:2Jul 17-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.42%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Aug 14$2.300.461.0%2.42%3.44%1--
$97.50Aug 21$2.100.382.6%2.21%4.81%66906
$96.00Jul 31$1.800.431.0%1.89%2.91%1--
$100.00Aug 21$1.450.295.2%1.53%6.76%2652.1K
$97.00Jul 31$1.250.362.1%1.32%3.39%3--
$98.00Jul 31$1.150.323.1%1.21%4.34%117
$99.00Aug 7$1.100.314.2%1.16%5.34%1--
$96.00Jul 17$1.000.421.0%1.05%2.07%21.3K
$97.00Jul 17$0.700.372.1%0.74%2.81%899
$100.00Jul 31$0.700.225.2%0.74%5.97%716

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 1,969
Total Puts 717
Put/Call Ratio 0.36
Net Difference 1,252

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,848
Total Puts 3,845
Average Put/Call Ratio 0.51
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