Tour v303
CL
COLGATE PALMOLIVE CO
$93.04 -2.09%
(7/7 18:17) ◀
|
Wednesday, July 8, 2026 (6:18pm)
January 2026
|
▶ (7/9 18:18)
◀ 7/8 18:18 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,556
Calls: 480 (31%)
Puts: 1,076 (69%)
Prior (07/07) 2,686
Calls: 1,969 (73%)
Puts: 717 (27%)
Current vs Prior -42.07%
Calls: -75.62% (Calls)
Puts: +50.07% (Puts)
Prior 7-Day Total 21,669
Calls: 17,718 (82%)
Puts: 3,951 (18%)
Prior 7-Day Average 3,095
Calls: 2,531 (82%)
Puts: 564 (18%)
Current vs Prior 7-Day Avg -49.73%
Calls: -81.04%
Puts: +90.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $582.4K
Calls: $196.9K (34%)
Puts: $385.5K (66%)
Prior (07/07) $1.56M
Calls: $1.41M (90%)
Puts: $159.0K (10%)
Current vs Prior -62.76%
Calls: -85.98%
Puts: +142.51%
Prior 7-Day Total $7.15M
Calls: $6.57M (92%)
Puts: $584.4K (8%)
Prior 7-Day Average $1.02M
Calls: $938.0K (92%)
Puts: $83.5K (8%)
Current vs Prior 7-Day Avg -42.98%
Calls: -79.00%
Puts: +361.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.24
Prior (07/07) 0.36
Current vs Prior +515.60%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +366.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 13,970
Calls: 12,194 (87%)
Puts: 1,776 (13%)
Prior (07/07) 39,822
Calls: 31,307 (79%)
Puts: 8,515 (21%)
Current vs Prior -64.92%
Prior 7-Day Total 236,600
Calls: 147,829 (62%)
Puts: 88,771 (38%)
Prior 7-Day Average 33,800
Calls: 21,118 (62%)
Puts: 12,681 (38%)
Current vs Prior 7-Day Avg -58.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.20% | 5.56%5.56% | 10.32%
Prior 2.59% | 4.11%4.11% | 8.16%
Current vs Prior +62.34% | +35.05%+35.05% | +26.52%
Prior 7-Day Avg 2.63% | 3.91%4.41% | 8.88%
Current vs 7-Day Avg +59.99% | +42.22%+25.90% | +16.22%
Prior 7-Day Eod 2.59% | 4.11%-- | --
Current vs 7-Day Eod +62.34% | +35.05%-- | --
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 127.10% | 19.81%
Calls: 127.00% | 19.63%
Puts: 127.20% | 20.00%
Current vs 7-Day Avg +7.47% | -9.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($385.5K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 19 found (avg delta 0.64, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1016.4020.20$18.3020.8%70.89--
$81.00Jul 1710.6014.30$12.4529.7%80.85--
$82.00Jul 179.6013.30$11.4532.3%80.85--
$85.00Aug 217.2011.10$9.1542.6%10.80195
$91.00Jul 100.654.40$2.53148.2%20.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 171.654.90$3.2899.1%3050.682
$97.50Aug 215.808.00$6.9031.9%1440.6510
$96.00Jul 314.206.40$5.3041.5%20.623
$96.00Aug 74.406.90$5.6544.2%20.613
$94.00Jul 101.253.20$2.2387.4%3540.6114

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 1.3K, top 354)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 100.752.60$1.68110.1%1380.5225
$100.00Aug 211.001.80$1.4057.1%390.252.0K
$94.00Jul 170.952.90$1.92101.6%210.45145
$94.00Jul 100.351.40$0.88119.3%150.4026
$96.00Jul 170.401.90$1.15130.4%140.321.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 101.253.20$2.2387.4%3540.6114
$96.00Jul 171.654.90$3.2899.1%3050.682
$97.50Aug 215.808.00$6.9031.9%1440.6510
$91.00Jul 100.102.05$1.08180.6%120.32--
$85.00Aug 210.701.85$1.2790.6%120.20--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 47.2%, max 159.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 10Jul 31105.3%40.5%159.9%53
$93.00Jul 10Jul 2459.5%36.3%64.2%14025
$95.00Jul 10Aug 2146.0%33.1%39.0%262.1K
$92.50Jul 17Aug 2139.2%30.7%27.7%4--
$94.00Jul 10Jul 2447.0%37.2%26.4%1935
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Jul 3173.2%36.0%103.3%13--
$93.00Jul 10Aug 759.5%33.9%75.5%1221
$89.00Jul 10Jul 2471.5%41.4%72.7%21
$90.00Jul 10Aug 2150.8%32.0%58.8%12363
$92.00Jul 10Jul 1764.3%42.3%52.0%965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 9.00, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Jul 17$0.13$0.87$0.136.69$96.13
$94.00$95.00Jul 17$0.29$0.71$0.292.45$94.29
$97.00$99.00Jul 17$0.62$1.38$0.622.23$97.62
$94.00$97.00Jul 24$0.95$2.05$0.952.16$94.95
$92.00$99.00Jul 31$2.35$4.65$2.351.98$94.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Aug 14$0.10$0.90$0.109.00$85.90
$91.00$85.00Jul 17$0.65$5.35$0.658.23$90.35
$85.00$80.00Aug 21$0.72$4.28$0.725.94$84.28
$92.00$91.00Jul 10$0.15$0.85$0.155.67$91.85
$89.00$87.00Jul 10$0.32$1.68$0.325.25$88.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 68.57, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$91.00Jul 10$15.77$15.77$0.2368.57$90.77
$82.00$92.00Jul 17$8.45$8.45$1.555.45$90.45
$93.00$94.00Jul 10$0.80$0.80$0.204.00$93.80
$85.00$90.00Aug 21$3.30$3.30$1.701.94$88.30
$92.50$93.00Jul 17$0.31$0.31$0.191.63$92.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Jul 10$0.75$0.75$0.253.00$90.25
$94.00$93.00Jul 10$0.68$0.68$0.322.12$93.32
$96.00$93.00Aug 7$1.97$1.97$1.031.91$94.03
$96.00$93.00Jul 31$1.83$1.83$1.171.56$94.17
$90.00$88.00Aug 7$1.10$1.10$0.901.22$88.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.09, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 10Jul 17$0.7459.5%39.3%
$92.00Jul 17Jul 31$0.8542.3%35.6%
$97.00Jul 10Jul 17$0.9240.2%42.2%
$96.00Jul 10Jul 17$0.9738.0%39.2%
$94.00Jul 10Jul 17$1.0447.0%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 7Aug 21$0.2735.4%34.7%
$93.00Jul 10Jul 17$0.6759.5%39.3%
$92.00Jul 10Jul 17$0.7064.3%42.3%
$89.00Jul 10Jul 24$1.1071.5%41.4%
$94.00Jul 10Jul 24$1.3047.0%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.34% of stock, avg 6.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Jul 10$0.88$2.23$3.11$90.89$97.113.34%
$93.00Jul 10$1.68$1.55$3.23$89.77$96.233.47%
$91.00Jul 10$2.53$1.08$3.61$87.39$94.613.88%
$96.00Jul 17$1.15$3.28$4.43$91.57$100.434.76%
$93.00Jul 17$2.42$2.22$4.64$88.36$97.644.99%
$92.00Jul 17$3.00$1.93$4.93$87.07$96.935.30%
$94.00Jul 24$2.33$3.53$5.86$88.14$99.866.30%
$90.00Aug 21$5.85$2.83$8.68$81.32$98.689.33%
$97.50Aug 21$2.30$6.90$9.20$88.30$106.709.89%
$85.00Aug 21$9.15$1.27$10.42$74.58$95.4211.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.46% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$90.00Jul 10$0.10$0.33$0.43$89.57$97.43
$96.00$90.00Jul 10$0.18$0.33$0.51$89.49$96.51
$99.00$85.00Jul 17$0.40$0.13$0.53$84.47$99.53
$97.00$89.00Jul 10$0.10$0.50$0.60$88.40$97.60
$96.00$89.00Jul 10$0.18$0.50$0.68$88.32$96.68
$95.00$90.00Jul 10$0.53$0.33$0.86$89.14$95.86
$95.00$89.00Jul 10$0.53$0.50$1.03$87.97$96.03
$97.00$85.00Jul 17$1.02$0.13$1.15$83.85$98.15
$97.00$91.00Jul 10$0.10$1.08$1.18$89.82$98.18
$99.00$91.00Jul 17$0.40$0.78$1.18$89.82$100.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 10.36, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.28$0.2210.36$85.22$92.28
91/9297/99Jul 17$1.77$0.237.70$90.23$98.77
85/8892/95Aug 21$2.08$0.424.95$85.42$94.58
92/9395/96Jul 17$0.77$0.233.35$92.23$95.77
88/9092/95Aug 21$1.88$0.623.03$88.12$94.38
85/8895/98Aug 21$1.83$0.672.73$85.67$96.83
85/8898/100Aug 21$1.78$0.722.47$85.72$99.28
92/9394/95Jul 10$0.67$0.332.03$92.33$94.67
92/9395/96Jul 10$0.67$0.332.03$92.33$95.67
88/9095/98Aug 21$1.63$0.871.87$88.37$96.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.20$2.3011.50
$92.50$95.00$97.50Aug 21$0.25$2.259.00
$93.00$94.00$95.00Jul 17$0.21$0.793.76
$95.00$96.00$97.00Jul 10$0.27$0.732.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Jul 24$0.08$0.9211.50
$91.00$92.00$93.00Jul 10$0.17$0.834.88
$84.00$85.00$86.00Aug 14$0.28$0.722.57
$90.00$93.00$96.00Aug 7$0.89$2.112.37
$92.00$93.00$94.00Jul 10$0.36$0.641.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.43, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$97.001:2Jul 24-$0.43$2.57
$85.00$90.001:2Aug 21-$2.55$2.45
$97.50$100.001:2Aug 21-$0.50$2.00
$91.00$93.001:2Jul 10-$0.83$1.17
$95.00$97.501:2Aug 21-$1.35$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$91.001:2Jul 24-$0.63$2.37
$87.50$85.001:2Aug 21-$0.39$2.11
$96.00$93.001:2Jul 17-$1.16$1.84
$90.00$88.001:2Aug 7-$0.40$1.60
$93.00$90.001:2Aug 7-$1.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.36%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$2.200.442.1%2.36%4.47%132.1K
$95.00Aug 14$1.850.432.1%1.99%4.10%1011
$97.50Aug 21$1.300.354.8%1.40%6.19%5909
$94.00Jul 24$1.150.451.0%1.24%2.27%49
$100.00Aug 21$1.000.257.5%1.07%8.56%392.0K
$94.00Jul 17$0.950.451.0%1.02%2.05%21145
$95.00Jul 17$0.650.392.1%0.70%2.81%92.0K
$99.00Jul 31$0.500.276.4%0.54%6.94%4--
$96.00Jul 17$0.400.323.2%0.43%3.61%141.3K
$97.00Jul 24$0.400.304.3%0.43%4.69%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 480
Total Puts 1,076
Put/Call Ratio 2.24
Net Difference -596

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,718
Total Puts 3,951
Average Put/Call Ratio 0.48
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