Tour v308
CL
COLGATE PALMOLIVE CO
$91.01 -2.18%
$91.15 (+0.15%)🌙
as of 07/09 06:18 PM
(7/8 18:18) ◀
|
Thursday, July 9, 2026 (6:18pm)
January 2026
|
▶ (7/10 18:18)
◀ 7/9 18:18 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,794
Calls: 821 (46%)
Puts: 973 (54%)
Prior (07/08) 1,556
Calls: 480 (31%)
Puts: 1,076 (69%)
Current vs Prior +15.30%
Calls: +71.04% (Calls)
Puts: -9.57% (Puts)
Prior 7-Day Total 21,972
Calls: 17,306 (79%)
Puts: 4,666 (21%)
Prior 7-Day Average 3,138
Calls: 2,472 (79%)
Puts: 666 (21%)
Current vs Prior 7-Day Avg -42.85%
Calls: -66.79%
Puts: +45.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.18M
Calls: $574.7K (49%)
Puts: $607.5K (51%)
Prior (07/08) $582.4K
Calls: $196.9K (34%)
Puts: $385.5K (66%)
Current vs Prior +102.98%
Calls: +191.81%
Puts: +57.60%
Prior 7-Day Total $7.50M
Calls: $6.60M (88%)
Puts: $902.1K (12%)
Prior 7-Day Average $1.07M
Calls: $942.9K (88%)
Puts: $128.9K (12%)
Current vs Prior 7-Day Avg +10.30%
Calls: -39.05%
Puts: +371.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.19
Prior (07/08) 2.24
Current vs Prior -47.13%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +59.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 38,215
Calls: 29,744 (78%)
Puts: 8,471 (22%)
Prior (07/08) 13,970
Calls: 12,194 (87%)
Puts: 1,776 (13%)
Current vs Prior +173.55%
Prior 7-Day Total 220,249
Calls: 144,059 (65%)
Puts: 76,190 (35%)
Prior 7-Day Average 31,464
Calls: 20,579 (65%)
Puts: 10,884 (35%)
Current vs Prior 7-Day Avg +21.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.40% | 3.57%3.57% | 8.35%
Prior 4.20% | 5.56%5.56% | 10.32%
Current vs Prior -43.00% | -35.74%-35.74% | -19.07%
Prior 7-Day Avg 2.76% | 4.17%4.51% | 9.07%
Current vs 7-Day Avg -13.12% | -14.27%-20.77% | -7.95%
Prior 7-Day Eod 4.20% | 5.56%-- | --
Current vs 7-Day Eod -43.00% | -35.74%-- | --
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 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (29,744 calls vs 8,471 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.4%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1010.6011.50$11.058.1%1170.842
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 215.506.00$5.758.7%30.69--

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. 35 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1016.1018.30$17.2012.8%91.0022
$75.00Jul 1015.1017.70$16.4015.9%70.93--
$76.00Jul 1014.2016.40$15.3014.4%110.879
$77.00Jul 1013.3015.30$14.3014.0%50.863
$78.00Jul 1012.3014.20$13.2514.3%580.863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 106.809.60$8.2034.1%10.98--
$98.00Jul 105.808.60$7.2038.9%10.95--
$94.00Jul 102.203.60$2.9048.3%50.89--
$93.00Jul 101.252.60$1.9369.9%10.81--
$93.00Jul 243.003.70$3.3520.9%20.712

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 952, top 272)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1010.6011.50$11.058.1%1170.842
$81.00Jul 109.2011.20$10.2019.6%720.832
$78.00Jul 1012.3014.20$13.2514.3%580.863
$79.00Jul 1011.1013.20$12.1517.3%430.85--
$95.00Jul 310.751.10$0.9337.6%280.2540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.751.65$1.2075.0%2720.39368
$91.00Jul 100.001.15$0.57201.8%110.55--
$89.00Jul 170.450.70$0.5743.9%90.2714
$88.00Jul 170.300.40$0.3528.6%80.1857
$85.00Aug 211.001.25$1.1322.1%80.23642

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 78.3%, max 319.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 10Jul 31121.0%28.8%319.5%3249
$97.00Jul 10Jul 3179.4%25.9%206.6%11--
$95.00Jul 10Aug 2163.0%27.4%130.4%72.2K
$93.00Jul 10Jul 2453.5%24.7%116.2%2310
$92.00Jul 10Jul 3149.3%28.1%75.3%9--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 10Aug 753.5%26.5%102.0%2--
$92.00Jul 10Jul 3149.3%28.1%75.3%365
$80.00Jul 31Aug 2139.4%29.2%34.7%4550
$90.00Jul 17Aug 2131.5%24.3%29.6%276732
$91.00Jul 10Aug 1435.2%27.2%29.1%14--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 83.21, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$96.00Jul 24$0.14$1.86$0.1413.29$94.14
$93.00$95.00Jul 10$0.15$1.85$0.1512.33$93.15
$94.00$95.00Jul 17$0.10$0.90$0.109.00$94.10
$93.00$94.00Jul 17$0.13$0.87$0.136.69$93.13
$97.50$100.00Aug 21$0.35$2.15$0.356.14$97.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$75.00Jul 10$0.19$15.81$0.1983.21$90.81
$87.50$85.00Jul 17$0.23$2.27$0.239.87$87.27
$85.00$80.00Aug 21$0.65$4.35$0.656.69$84.35
$87.00$86.00Jul 24$0.17$0.83$0.174.88$86.83
$88.00$87.00Jul 24$0.20$0.80$0.204.00$87.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 11.50, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 10$4.60$4.60$0.4011.50$89.60
$82.00$85.00Jul 10$2.60$2.60$0.406.50$84.60
$80.00$81.00Jul 10$0.85$0.85$0.155.67$80.85
$74.00$75.00Jul 10$0.80$0.80$0.204.00$74.80
$88.00$90.00Jul 17$1.58$1.58$0.423.76$89.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 7$0.75$0.75$0.253.00$83.25
$93.00$92.00Jul 24$0.70$0.70$0.302.33$92.30
$95.00$92.50Aug 21$1.65$1.65$0.851.94$93.35
$90.00$89.00Jul 17$0.63$0.63$0.371.70$89.37
$93.00$92.00Jul 31$0.62$0.62$0.381.63$92.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.62, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Jul 17Jul 24$0.1725.9%25.0%
$95.00Jul 10Jul 17$0.2063.0%27.9%
$93.00Jul 10Jul 17$0.2853.5%23.5%
$97.00Jul 10Jul 31$0.3279.4%25.9%
$97.50Jul 17Aug 21$0.6042.2%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 31Aug 21$0.0839.4%29.2%
$92.00Jul 10Jul 17$0.2249.3%24.1%
$85.00Jul 17Jul 31$0.3530.0%25.2%
$83.00Aug 7Aug 14$0.3530.2%32.3%
$88.00Jul 17Jul 24$0.4526.0%23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.26% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 10$0.43$1.63$2.06$89.94$94.062.26%
$93.00Jul 10$0.25$1.93$2.18$90.82$95.182.40%
$91.00Jul 17$1.40$1.27$2.67$88.33$93.672.93%
$90.00Jul 17$1.85$1.20$3.05$86.95$93.053.35%
$92.00Jul 24$1.10$2.65$3.75$88.25$95.754.12%
$88.00Jul 17$3.43$0.35$3.78$84.22$91.784.15%
$93.00Jul 24$0.80$3.35$4.15$88.85$97.154.56%
$92.00Jul 31$1.80$3.18$4.98$87.02$96.985.47%
$90.00Aug 21$3.50$2.88$6.38$83.62$96.387.01%
$92.50Aug 21$2.50$4.10$6.60$85.90$99.107.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.53% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 10$0.10$0.38$0.48$74.52$95.48
$93.00$75.00Jul 10$0.25$0.38$0.63$74.37$93.63
$95.00$87.50Jul 17$0.30$0.33$0.63$86.87$95.63
$95.00$88.00Jul 17$0.30$0.35$0.65$87.35$95.65
$96.00$87.50Jul 17$0.33$0.33$0.66$86.84$96.66
$96.00$88.00Jul 17$0.33$0.35$0.68$87.32$96.68
$94.00$87.50Jul 17$0.40$0.33$0.73$86.77$94.73
$97.50$87.50Jul 17$0.40$0.33$0.73$86.77$98.23
$94.00$88.00Jul 17$0.40$0.35$0.75$87.25$94.75
$97.50$88.00Jul 17$0.40$0.35$0.75$87.25$98.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 40.67, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
74/7585/90Jul 10$4.88$0.1240.67$70.12$89.88
74/7582/85Jul 10$2.88$0.1224.00$72.12$84.88
92/9395/96Jul 31$0.82$0.184.56$92.18$95.82
91/9295/96Jul 31$0.80$0.204.00$91.20$95.80
88/9092/95Aug 21$2.00$0.504.00$88.00$94.50
92/9598/100Aug 21$2.00$0.504.00$93.00$99.50
91/9394/95Aug 7$1.55$0.453.44$91.45$95.55
89/9093/94Jul 17$0.76$0.243.17$89.24$93.76
89/9091/93Jul 17$1.50$0.503.00$88.50$92.50
89/9094/95Jul 17$0.73$0.272.70$89.27$94.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$92.00$93.00$94.00Jul 24$0.07$0.9313.29
$75.00$76.00$77.00Jul 10$0.10$0.909.00
$95.00$97.50$100.00Aug 21$0.25$2.259.00
$92.50$95.00$97.50Aug 21$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.12$2.3819.83
$82.00$84.00$86.00Jul 24$0.11$1.8917.18
$87.00$88.00$89.00Jul 24$0.08$0.9211.50
$90.00$92.50$95.00Aug 21$0.43$2.074.81
$85.00$87.50$90.00Aug 21$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.19, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Jul 31-$0.06$2.94
$97.50$100.001:2Aug 21-$0.30$2.20
$95.00$97.501:2Aug 21-$0.40$2.10
$92.50$95.001:2Aug 21-$0.70$1.80
$88.00$90.001:2Jul 17-$0.27$1.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$75.001:2Jul 10-$0.19$15.81
$85.00$79.001:2Jul 17-$0.16$5.84
$85.00$80.001:2Jul 31-$0.35$4.65
$91.00$88.001:2Aug 14-$0.53$2.47
$87.50$85.001:2Aug 21-$0.48$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.58%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.350.421.6%2.58%4.22%7792
$92.00Jul 31$1.600.421.1%1.76%2.85%1--
$95.00Aug 21$1.400.314.4%1.54%5.92%42.1K
$94.00Aug 7$1.250.323.3%1.37%4.66%1--
$92.00Jul 24$0.950.371.1%1.04%2.13%169
$95.00Aug 7$0.900.274.4%0.99%5.37%1--
$97.50Aug 21$0.800.227.1%0.88%8.01%1--
$95.00Jul 31$0.750.254.4%0.82%5.21%2840
$93.00Jul 24$0.650.292.2%0.71%2.90%110
$96.00Jul 31$0.550.215.5%0.60%6.09%212

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 821
Total Puts 973
Put/Call Ratio 1.19
Net Difference -152

Prior's Put/Call Breakdown

Total Calls 480
Total Puts 1,076
Put/Call Ratio 2.24
Net Difference -596

Prior 7-Day Put/Call Summary

Total Calls 17,306
Total Puts 4,666
Average Put/Call Ratio 0.74
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