Tour v309
CL
COLGATE PALMOLIVE CO
$92.24 +1.35%
$92.73 (+0.53%)🌙
as of 07/10 06:18 PM
(7/9 18:18) ◀
|
Friday, July 10, 2026 (6:18pm)
January 2026
|
▶ (7/13 18:17)
◀ 7/10 18:18 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,848
Calls: 1,140 (62%)
Puts: 708 (38%)
Prior (07/09) 1,794
Calls: 821 (46%)
Puts: 973 (54%)
Current vs Prior +3.01%
Calls: +38.86% (Calls)
Puts: -27.24% (Puts)
Prior 7-Day Total 22,724
Calls: 17,328 (76%)
Puts: 5,396 (24%)
Prior 7-Day Average 3,246
Calls: 2,475 (76%)
Puts: 770 (24%)
Current vs Prior 7-Day Avg -43.07%
Calls: -53.95%
Puts: -8.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $530.1K
Calls: $454.4K (86%)
Puts: $75.7K (14%)
Prior (07/09) $1.18M
Calls: $574.7K (49%)
Puts: $607.5K (51%)
Current vs Prior -55.16%
Calls: -20.92%
Puts: -87.54%
Prior 7-Day Total $8.52M
Calls: $7.04M (83%)
Puts: $1.48M (17%)
Prior 7-Day Average $1.22M
Calls: $1.01M (83%)
Puts: $211.2K (17%)
Current vs Prior 7-Day Avg -56.46%
Calls: -54.84%
Puts: -64.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.62
Prior (07/09) 1.19
Current vs Prior -47.60%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -28.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 36,456
Calls: 17,608 (48%)
Puts: 18,848 (52%)
Prior (07/09) 38,215
Calls: 29,744 (78%)
Puts: 8,471 (22%)
Current vs Prior -4.60%
Prior 7-Day Total 226,809
Calls: 157,819 (70%)
Puts: 68,990 (30%)
Prior 7-Day Average 32,401
Calls: 22,545 (70%)
Puts: 9,855 (30%)
Current vs Prior 7-Day Avg +12.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.82% | 2.74%2.74% | 8.35%
Prior 2.40% | 3.57%3.57% | 8.35%
Current vs Prior +14.51% | +14.76%-23.19% | -0.03%
Prior 7-Day Avg 2.65% | 4.05%4.30% | 8.95%
Current vs 7-Day Avg +3.35% | +1.12%-36.18% | -6.74%
Prior 7-Day Eod 2.40% | 3.57%-- | --
Current vs 7-Day Eod +14.51% | +14.76%-- | --
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 86% of dollar volume in calls ($454.4K) vs puts ($75.7K). Light premium activity with dollar volume down 55% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.4%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1011.7012.80$12.259.0%20.85--
$87.50Aug 215.806.40$6.109.8%10.74--
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. 25 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1016.1018.00$17.0511.1%40.8723
$76.00Jul 1015.4017.20$16.3011.0%80.8710
$77.00Jul 1014.1016.20$15.1513.9%40.876
$79.00Jul 1012.4014.10$13.2512.8%10.85--
$80.00Jul 1011.7012.80$12.259.0%20.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 241.854.40$3.1381.5%10.69--
$94.00Jul 101.252.20$1.7354.9%50.64--
$94.00Jul 313.203.70$3.4514.5%10.63--
$94.00Aug 73.404.00$3.7016.2%10.61--
$93.00Jul 312.603.10$2.8517.5%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.1K, top 458)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 240.300.45$0.3839.5%2000.173
$92.50Jul 170.951.20$1.0823.1%570.48658
$95.00Jul 240.450.55$0.5020.0%340.228
$92.00Jul 100.001.25$0.63198.4%260.6246
$95.00Aug 211.552.10$1.8330.1%250.362.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.701.00$0.8535.3%4580.18649
$90.00Jul 170.350.50$0.4334.9%300.23442
$87.00Jul 170.001.20$0.60200.0%220.188
$91.00Jul 170.500.70$0.6033.3%170.326
$89.00Jul 170.150.35$0.2580.0%160.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 1457.8%, max 4190.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 10Aug 21778.9%25.5%2955.4%282.1K
$90.00Jul 10Jul 17743.3%25.0%2878.1%71.3K
$94.00Jul 10Jul 24663.9%22.6%2839.5%6--
$91.00Jul 10Jul 24581.6%21.8%2568.5%665
$93.00Jul 10Jul 31515.7%27.0%1811.9%8148
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 10Jul 241105.1%25.8%4190.8%237
$90.00Jul 10Aug 21743.3%23.5%3067.2%12409
$94.00Jul 10Aug 7663.9%26.4%2414.7%6--
$92.00Jul 10Aug 7104.6%24.1%333.6%1263
$84.00Jul 17Aug 756.5%33.8%67.1%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 32.33, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$100.00Jul 17$0.12$3.88$0.1232.33$96.12
$95.00$96.00Jul 24$0.12$0.88$0.127.33$95.12
$94.00$95.00Jul 17$0.18$0.82$0.184.56$94.18
$95.00$97.50Aug 21$0.66$1.84$0.662.79$95.66
$90.00$91.00Jul 17$0.28$0.72$0.282.57$90.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 17$0.10$0.90$0.109.00$85.90
$85.00$80.00Aug 21$0.50$4.50$0.509.00$84.50
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88
$90.00$84.00Aug 7$0.95$5.05$0.955.32$89.05
$91.00$90.00Jul 17$0.17$0.83$0.174.88$90.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 4.77, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$89.00Jul 10$2.48$2.48$0.524.77$88.48
$91.00$92.00Jul 10$0.82$0.82$0.184.56$91.82
$75.00$76.00Jul 10$0.75$0.75$0.253.00$75.75
$87.50$92.50Aug 21$3.15$3.15$1.851.70$90.65
$91.00$92.00Jul 17$0.62$0.62$0.381.63$91.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$92.00Jul 10$1.53$1.53$0.473.26$92.47
$94.00$93.00Jul 31$0.60$0.60$0.401.50$93.40
$93.00$92.00Aug 7$0.58$0.58$0.421.38$92.42
$94.00$90.00Jul 24$2.28$2.28$1.721.33$91.72
$94.00$93.00Aug 7$0.57$0.57$0.431.33$93.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.77, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 10Jul 17$0.22287.6%26.7%
$98.00Jul 10Jul 24$0.30455.5%29.4%
$91.00Jul 10Jul 17$0.50581.6%22.4%
$92.00Jul 10Jul 17$0.70104.6%22.0%
$92.50Jul 17Aug 21$1.8723.2%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 17Jul 24$0.1034.3%24.7%
$86.00Jul 17Jul 24$0.1838.5%30.8%
$93.00Jul 31Aug 7$0.2827.0%26.3%
$84.00Jul 17Aug 7$0.3756.5%33.8%
$85.00Jul 17Aug 21$0.7536.9%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 0.90% of stock, avg 3.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 10$0.63$0.20$0.83$91.17$92.830.90%
$92.50Jul 17$1.08$1.20$2.28$90.22$94.782.47%
$92.00Jul 17$1.33$0.98$2.31$89.69$94.312.50%
$91.00Jul 17$1.95$0.60$2.55$88.45$93.552.76%
$90.00Jul 17$2.23$0.43$2.66$87.34$92.662.88%
$94.00Jul 10$1.10$1.73$2.83$91.17$96.833.07%
$90.00Jul 10$2.35$1.13$3.48$86.52$93.483.77%
$94.00Jul 24$0.78$3.13$3.91$90.09$97.914.24%
$93.00Jul 31$1.85$2.85$4.70$88.30$97.705.10%
$92.50Aug 21$2.95$3.40$6.35$86.15$98.856.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.65% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Jul 17$0.25$0.35$0.60$87.40$96.60
$96.00$90.00Jul 17$0.25$0.43$0.68$89.32$96.68
$98.00$87.00Jul 24$0.35$0.33$0.68$86.32$98.68
$95.00$88.00Jul 17$0.35$0.35$0.70$87.30$95.70
$96.00$87.00Jul 24$0.38$0.33$0.71$86.29$96.71
$98.00$86.00Jul 24$0.35$0.38$0.73$85.27$98.73
$96.00$86.00Jul 24$0.38$0.38$0.76$85.24$96.76
$95.00$90.00Jul 17$0.35$0.43$0.78$89.22$95.78
$98.00$88.00Jul 24$0.35$0.45$0.80$87.20$98.80
$95.00$87.00Jul 24$0.50$0.33$0.83$86.17$95.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 4.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9091/92Jul 17$0.80$0.204.00$89.20$91.80
90/9295/98Aug 21$1.93$0.573.39$90.57$96.93
88/9091/93Jul 24$1.50$0.503.00$88.50$92.50
88/9092/95Aug 21$1.85$0.652.85$88.15$94.35
80/8588/92Aug 21$3.65$1.352.70$81.35$91.15
85/8691/92Jul 17$0.72$0.282.57$85.28$91.72
86/8793/94Jul 17$0.72$0.282.57$86.28$93.72
91/9293/94Jul 17$0.70$0.302.33$91.30$93.70
86/8790/91Jul 17$0.68$0.322.12$86.32$90.68
85/8892/95Aug 21$1.67$0.832.01$85.83$94.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 12.89, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 10$0.08$0.9211.50
$94.00$95.00$96.00Jul 17$0.08$0.9211.50
$93.00$94.00$95.00Jul 17$0.14$0.866.14
$94.00$95.00$96.00Jul 24$0.16$0.845.25
$92.50$95.00$97.50Aug 21$0.46$2.044.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.18$2.3212.89
$75.00$80.00$85.00Aug 21$0.43$4.5710.63
$86.00$87.00$88.00Jul 24$0.17$0.834.88
$90.00$91.00$92.00Jul 17$0.21$0.793.76
$87.50$90.00$92.50Aug 21$0.54$1.963.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.21, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Jul 17-$0.01$3.99
$86.00$89.001:2Jul 10-$0.99$2.01
$91.00$93.001:2Jul 24$0.00$2.00
$95.00$97.501:2Aug 21-$0.51$1.99
$96.00$98.001:2Jul 10-$0.07$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.21$4.79
$87.50$85.001:2Aug 21-$0.30$2.20
$90.00$87.001:2Jul 10-$1.03$1.97
$90.00$88.001:2Jul 24-$0.05$1.95
$90.00$87.501:2Aug 21-$0.67$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.82%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.600.480.3%2.82%3.10%16791
$93.00Jul 31$1.600.440.8%1.73%2.56%2--
$95.00Aug 21$1.550.363.0%1.68%4.67%252.1K
$92.50Jul 17$0.950.480.3%1.03%1.31%57658
$93.00Jul 24$0.950.400.8%1.03%1.85%210
$97.50Aug 21$0.950.255.7%1.03%6.73%1913
$96.00Aug 7$0.900.284.1%0.98%5.05%2--
$98.00Aug 14$0.750.236.2%0.81%7.06%5--
$93.00Jul 17$0.700.410.8%0.76%1.58%949
$94.00Jul 24$0.650.311.9%0.70%2.61%4--

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 1,140
Total Puts 708
Put/Call Ratio 0.62
Net Difference 432

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,328
Total Puts 5,396
Average Put/Call Ratio 0.87
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