Tour v334
CL
COLGATE PALMOLIVE CO
$91.03 -2.34%
$92.25 (+1.34%)🌙
as of 07/14 06:43 PM
(7/13 18:17) ◀
|
Tuesday, July 14, 2026 (6:43pm)
January 2026
|
▶ (7/15 18:27)
◀ 7/14 18:43 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,512
Calls: 733 (48%)
Puts: 779 (52%)
Prior (07/13) 1,873
Calls: 1,337 (71%)
Puts: 536 (29%)
Current vs Prior -19.27%
Calls: -45.18% (Calls)
Puts: +45.34% (Puts)
Prior 7-Day Total 14,762
Calls: 9,440 (64%)
Puts: 5,322 (36%)
Prior 7-Day Average 2,108
Calls: 1,348 (64%)
Puts: 760 (36%)
Current vs Prior 7-Day Avg -28.30%
Calls: -45.65%
Puts: +2.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $344.2K
Calls: $151.3K (44%)
Puts: $192.9K (56%)
Prior (07/13) $238.5K
Calls: $168.4K (71%)
Puts: $70.1K (29%)
Current vs Prior +44.33%
Calls: -10.14%
Puts: +175.17%
Prior 7-Day Total $5.65M
Calls: $4.16M (74%)
Puts: $1.49M (26%)
Prior 7-Day Average $807.2K
Calls: $594.5K (74%)
Puts: $212.8K (26%)
Current vs Prior 7-Day Avg -57.36%
Calls: -74.55%
Puts: -9.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.06
Prior (07/13) 0.40
Current vs Prior +165.09%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +26.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 32,375
Calls: 28,016 (87%)
Puts: 4,359 (13%)
Prior (07/13) 22,766
Calls: 18,241 (80%)
Puts: 4,525 (20%)
Current vs Prior +42.21%
Prior 7-Day Total 220,600
Calls: 153,835 (70%)
Puts: 66,765 (30%)
Prior 7-Day Average 31,514
Calls: 21,976 (70%)
Puts: 9,537 (30%)
Current vs Prior 7-Day Avg +2.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.67% | 3.81%2.67% | 8.46%
Prior 2.91% | 4.11%2.91% | 8.37%
Current vs Prior -8.18% | -7.23%-8.19% | +1.08%
Prior 7-Day Avg 2.92% | 4.24%3.88% | 8.66%
Current vs 7-Day Avg -8.43% | -10.19%-31.18% | -2.33%
Prior 7-Day Eod 2.91% | 4.11%2.91% | 8.37%
Current vs 7-Day Eod -8.18% | -7.23%-8.19% | +1.08%
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

Slightly bearish P/C ratio of 1.06. P/C ratio rising 165% - increased hedging/bearish positioning. Call-heavy open interest (28,016 calls vs 4,359 puts) suggests bullish positioning. Rising open interest (up 42%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 31 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 175.607.90$6.7534.1%10.95--
$87.00Jul 174.105.00$4.5519.8%10.901
$82.50Jul 178.5010.00$9.2516.2%10.90--
$87.50Jul 173.204.50$3.8533.8%10.90--
$83.00Jul 178.009.50$8.7517.1%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 247.309.60$8.4527.2%10.96--
$100.00Jul 176.809.10$7.9528.9%10.95--
$95.00Jul 173.004.10$3.5531.0%80.94--
$96.00Jul 173.705.20$4.4533.7%20.90--
$96.00Aug 75.006.20$5.6021.4%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 526, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 240.350.75$0.5572.7%980.26207
$95.00Jul 170.000.15$0.08187.5%540.072.0K
$95.00Aug 211.401.70$1.5519.4%210.322.1K
$100.00Aug 210.450.70$0.5743.9%150.142.3K
$97.50Aug 210.851.10$0.9825.5%140.22910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.901.20$1.0528.6%340.22794
$80.00Aug 210.300.50$0.4050.0%310.09548
$75.00Aug 210.000.70$0.35200.0%150.06--
$87.50Aug 211.502.05$1.7830.9%150.32383
$90.00Aug 212.253.10$2.6831.7%110.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 34.4%, max 111.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 17Aug 1461.6%29.2%111.2%4321
$96.00Jul 17Jul 2447.0%26.3%78.5%51.5K
$97.50Jul 17Aug 2148.2%27.4%75.8%15910
$92.00Jul 17Jul 2430.2%22.4%35.1%3--
$97.00Jul 17Jul 2442.7%31.8%34.5%255
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 17Aug 747.0%24.9%88.5%3--
$100.00Jul 17Jul 2458.6%33.2%76.4%2--
$87.00Jul 17Jul 3140.1%30.2%32.8%36
$92.00Jul 17Aug 730.2%22.8%32.6%751
$93.00Jul 17Aug 2831.5%26.3%19.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 25.67, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$101.00Jul 24$0.15$3.85$0.1525.67$97.15
$100.00$105.00Aug 21$0.42$4.58$0.4210.90$100.42
$95.00$99.00Aug 14$0.43$3.57$0.438.30$95.43
$94.00$95.00Jul 17$0.12$0.88$0.127.33$94.12
$96.00$97.00Jul 17$0.12$0.88$0.127.33$96.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$84.00Jul 24$0.21$2.79$0.2113.29$86.79
$89.00$88.00Jul 17$0.10$0.90$0.109.00$88.90
$88.00$87.00Jul 24$0.12$0.88$0.127.33$87.88
$83.00$82.00Aug 14$0.12$0.88$0.127.33$82.88
$86.00$85.00Aug 28$0.12$0.88$0.127.33$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 7.00, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Jul 17$1.65$1.65$0.354.71$89.65
$87.50$88.00Jul 17$0.40$0.40$0.104.00$87.90
$90.00$91.00Jul 24$0.61$0.61$0.391.56$90.61
$90.00$92.00Jul 17$1.20$1.20$0.801.50$91.20
$87.50$90.00Aug 21$1.45$1.45$1.051.38$88.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$96.00Jul 17$3.50$3.50$0.507.00$96.50
$100.00$95.00Jul 24$4.10$4.10$0.904.56$95.90
$95.00$93.00Jul 17$1.57$1.57$0.433.65$93.43
$94.00$92.00Jul 24$1.45$1.45$0.552.64$92.55
$95.00$94.00Jul 24$0.70$0.70$0.302.33$94.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.71, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Jul 24$0.0831.1%23.5%
$101.00Jul 24Jul 31$0.1235.9%34.0%
$97.00Jul 17Jul 24$0.1542.7%31.8%
$92.00Jul 17Jul 24$0.1830.2%22.4%
$93.00Jul 17Jul 24$0.2031.5%23.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 17Jul 24$0.2840.1%28.1%
$88.00Jul 17Jul 24$0.3734.1%25.8%
$89.00Jul 17Jul 24$0.4730.8%24.1%
$100.00Jul 17Jul 24$0.5058.6%33.2%
$90.00Jul 17Jul 24$0.5531.1%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.25% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 17$0.60$1.45$2.05$89.95$94.052.25%
$93.00Jul 17$0.35$1.98$2.33$90.67$95.332.56%
$90.00Jul 17$1.80$0.55$2.35$87.65$92.352.58%
$91.00Jul 24$1.27$1.55$2.82$88.18$93.823.10%
$90.00Jul 24$1.88$1.10$2.98$87.02$92.983.27%
$92.00Jul 24$0.78$2.20$2.98$89.02$94.983.27%
$88.00Jul 17$3.45$0.18$3.63$84.37$91.633.99%
$95.00Jul 17$0.08$3.55$3.63$91.37$98.633.99%
$94.00Jul 24$0.43$3.65$4.08$89.92$98.084.48%
$96.00Jul 17$0.20$4.45$4.65$91.35$100.655.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.38% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Jul 17$0.20$0.15$0.35$86.65$94.35
$96.00$87.00Jul 17$0.20$0.15$0.35$86.65$96.35
$94.00$88.00Jul 17$0.20$0.18$0.38$87.62$94.38
$96.00$88.00Jul 17$0.20$0.18$0.38$87.62$96.38
$97.00$84.00Jul 24$0.23$0.22$0.45$83.55$97.45
$94.00$89.00Jul 17$0.20$0.28$0.48$88.52$94.48
$96.00$89.00Jul 17$0.20$0.28$0.48$88.52$96.48
$93.00$87.00Jul 17$0.35$0.15$0.50$86.50$93.50
$92.50$87.00Jul 17$0.38$0.15$0.53$86.47$93.03
$93.00$88.00Jul 17$0.35$0.18$0.53$87.47$93.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 5.25, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9091/92Jul 24$0.84$0.165.25$89.16$91.84
85/8890/92Aug 21$2.03$0.474.32$85.47$92.03
88/8990/91Jul 24$0.81$0.194.26$88.19$90.81
91/9293/94Jul 24$0.77$0.233.35$91.23$93.77
91/9293/94Jul 17$0.75$0.253.00$91.25$93.75
90/9295/98Aug 21$1.84$0.662.79$90.66$96.84
91/93103/104Aug 28$1.47$0.532.77$91.53$104.47
87/8890/91Jul 24$0.73$0.272.70$87.27$90.73
91/9294/95Jul 17$0.72$0.282.57$91.28$94.72
88/9092/95Aug 21$1.80$0.702.57$88.20$94.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 15.67, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.15$2.3515.67
$95.00$97.50$100.00Aug 21$0.16$2.3414.62
$92.00$93.00$94.00Jul 24$0.11$0.898.09
$90.00$91.00$92.00Jul 24$0.12$0.887.33
$92.50$95.00$97.50Aug 21$0.33$2.176.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.17$2.3313.71
$87.00$88.00$89.00Jul 17$0.07$0.9313.29
$87.00$88.00$89.00Jul 24$0.08$0.9211.50
$90.00$91.00$92.00Aug 7$0.09$0.9110.11
$89.00$90.00$91.00Jul 24$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.25, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$99.001:2Aug 14-$0.22$3.78
$97.50$100.001:2Aug 21-$0.16$2.34
$95.00$97.501:2Aug 21-$0.41$2.09
$88.00$90.001:2Jul 17-$0.15$1.85
$92.50$95.001:2Aug 21-$0.65$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 24-$0.25$4.75
$80.00$75.001:2Aug 21-$0.30$4.70
$91.00$86.001:2Aug 28-$0.42$4.58
$96.00$92.001:2Jul 31-$0.30$3.70
$96.00$92.001:2Aug 7-$0.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.42%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.200.431.6%2.42%4.03%6790
$94.00Aug 28$1.800.373.3%1.98%5.24%1--
$95.00Aug 28$1.500.344.4%1.65%6.01%1--
$95.00Aug 21$1.400.324.4%1.54%5.90%212.1K
$94.00Jul 31$0.950.293.3%1.04%4.31%1--
$95.00Aug 7$0.950.284.4%1.04%5.40%12
$97.50Aug 21$0.850.227.1%0.93%8.04%14910
$95.00Jul 31$0.700.254.4%0.77%5.13%1--
$95.00Aug 14$0.700.284.4%0.77%5.13%321
$92.00Jul 24$0.500.351.1%0.55%1.61%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 733
Total Puts 779
Put/Call Ratio 1.06
Net Difference -46

Prior's Put/Call Breakdown

Total Calls 1,337
Total Puts 536
Put/Call Ratio 0.40
Net Difference 801

Prior 7-Day Put/Call Summary

Total Calls 9,440
Total Puts 5,322
Average Put/Call Ratio 0.84
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