Tour v344
CL
COLGATE PALMOLIVE CO
$94.07 +2.84%
$94.16 (+0.10%)🌙
as of 07/16 06:18 PM
(7/15 18:27) ◀
|
Thursday, July 16, 2026 (6:18pm)
January 2026
|
▶ (7/17 18:20)
◀ 7/16 18:18 ▶

Option Volume

Detail
ℹ
Current (07/16) 3,463
Calls: 2,511 (73%)
Puts: 952 (27%)
Prior (07/15) 907
Calls: 497 (55%)
Puts: 410 (45%)
Current vs Prior +281.81%
Calls: +405.23% (Calls)
Puts: +132.20% (Puts)
Prior 7-Day Total 12,176
Calls: 6,977 (57%)
Puts: 5,199 (43%)
Prior 7-Day Average 1,739
Calls: 996 (57%)
Puts: 742 (43%)
Current vs Prior 7-Day Avg +99.09%
Calls: +151.93%
Puts: +28.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $925.3K
Calls: $799.9K (86%)
Puts: $125.4K (14%)
Prior (07/15) $234.2K
Calls: $151.2K (65%)
Puts: $83.0K (35%)
Current vs Prior +294.99%
Calls: +428.95%
Puts: +51.00%
Prior 7-Day Total $4.68M
Calls: $3.10M (66%)
Puts: $1.57M (34%)
Prior 7-Day Average $667.9K
Calls: $443.1K (66%)
Puts: $224.8K (34%)
Current vs Prior 7-Day Avg +38.53%
Calls: +80.51%
Puts: -44.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.38
Prior (07/15) 0.82
Current vs Prior -54.04%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -60.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 30,411
Calls: 25,468 (84%)
Puts: 4,943 (16%)
Prior (07/15) 31,421
Calls: 18,839 (60%)
Puts: 12,582 (40%)
Current vs Prior -3.21%
Prior 7-Day Total 215,025
Calls: 155,949 (73%)
Puts: 59,076 (27%)
Prior 7-Day Average 30,717
Calls: 22,278 (73%)
Puts: 8,439 (27%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.29% | 3.45%2.29% | 7.92%
Prior 2.57% | 3.59%2.57% | 7.98%
Current vs Prior -11.04% | -3.65%-11.04% | -0.77%
Prior 7-Day Avg 2.87% | 4.12%3.45% | 8.57%
Current vs 7-Day Avg -20.31% | -16.16%-33.70% | -7.57%
Prior 7-Day Eod 2.57% | 3.59%2.57% | 7.98%
Current vs 7-Day Eod -11.04% | -3.65%-11.04% | -0.77%
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

Strong bullish conviction with 86% of dollar volume in calls ($799.9K) vs puts ($125.4K). Massive premium surge with dollar volume up 295% vs prior. Unusually high activity with volume up 282% vs prior - elevated interest. Volume explosion - 99% above 7-day average (3,463 vs avg 1,739).

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 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 5 of results (avg 8.3%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.205.60$5.407.4%190.70723
$85.00Aug 219.109.80$9.457.4%940.89196
$95.00Aug 212.452.65$2.557.8%320.452.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 242.052.25$2.159.3%20.66--
$94.00Jul 241.451.60$1.539.8%250.5512

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. 34 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.609.90$9.2514.1%90.9627
$89.00Jul 173.706.30$5.0052.0%20.968
$88.00Jul 175.606.40$6.0013.3%30.95317
$90.00Jul 173.704.40$4.0517.3%270.931.3K
$84.00Jul 178.7011.20$9.9525.1%20.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.951.75$1.3559.3%100.737
$95.00Jul 242.052.25$2.159.3%20.66--
$95.00Jul 312.803.10$2.9510.2%10.59--
$95.00Aug 73.003.40$3.2012.5%10.58--
$94.00Jul 241.451.60$1.539.8%250.5512

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 2.0K, top 420)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.851.15$1.0030.0%4200.232.3K
$95.00Jul 170.150.40$0.2889.3%2970.272.1K
$97.50Aug 211.451.70$1.5815.8%1190.32905
$85.00Aug 219.109.80$9.457.4%940.89196
$96.00Aug 71.301.80$1.5532.3%410.362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 240.200.40$0.3066.7%4000.1527
$80.00Aug 210.150.40$0.2889.3%600.06546
$93.00Jul 240.951.15$1.0519.0%260.43--
$94.00Jul 241.451.60$1.539.8%250.5512
$92.50Jul 170.100.40$0.25120.0%100.2268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 102.7%, max 361.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Jul 17Aug 21126.3%27.4%361.7%4951
$91.00Jul 17Aug 2896.0%24.7%289.1%3--
$85.00Jul 17Aug 21112.0%29.5%279.2%103223
$90.00Jul 17Aug 2164.3%26.7%140.8%462.0K
$97.50Jul 17Aug 2159.6%26.6%124.4%1211.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Jul 17Aug 784.2%29.2%188.0%81
$90.00Jul 17Aug 764.3%28.4%126.8%3--
$92.50Jul 17Aug 2141.3%25.6%61.4%13138
$87.00Jul 24Aug 2841.6%26.9%54.5%3--
$92.00Jul 17Aug 740.9%27.5%48.8%1351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 12.51, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$99.00Jul 17$0.12$1.38$0.1211.50$97.62
$100.00$105.00Aug 21$0.55$4.45$0.558.09$100.55
$95.00$96.00Jul 17$0.15$0.85$0.155.67$95.15
$96.00$97.00Jul 24$0.15$0.85$0.155.67$96.15
$97.00$99.00Jul 31$0.38$1.62$0.384.26$97.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.37$4.63$0.3712.51$84.63
$87.00$85.00Jul 24$0.18$1.82$0.1810.11$86.82
$87.50$85.00Aug 21$0.33$2.17$0.336.58$87.17
$91.00$90.00Jul 24$0.15$0.85$0.155.67$90.85
$87.00$86.00Jul 31$0.15$0.85$0.155.67$86.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 5.67, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 17$0.85$0.85$0.155.67$83.85
$92.00$93.00Jul 24$0.74$0.74$0.262.85$92.74
$84.00$85.00Jul 17$0.70$0.70$0.302.33$84.70
$90.00$92.50Aug 21$1.65$1.65$0.851.94$91.65
$90.00$93.00Jul 31$1.95$1.95$1.051.86$91.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Jul 24$0.62$0.62$0.381.63$94.38
$95.00$94.00Jul 31$0.57$0.57$0.431.33$94.43
$95.00$93.00Jul 17$1.05$1.05$0.951.11$93.95
$95.00$93.00Aug 7$1.00$1.00$1.001.00$94.00
$94.00$93.00Jul 24$0.48$0.48$0.520.92$93.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.65, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$0.20112.0%29.5%
$93.00Jul 17Jul 24$0.3036.1%23.5%
$94.00Jul 17Jul 24$0.3043.3%23.7%
$96.00Jul 17Jul 24$0.3538.6%24.6%
$90.00Jul 17Jul 31$0.4064.3%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 24Jul 31$0.1241.6%33.6%
$90.00Jul 17Jul 24$0.1764.3%26.2%
$88.00Jul 17Jul 24$0.2584.2%37.7%
$86.00Jul 31Aug 7$0.3333.1%34.1%
$85.00Jul 24Aug 7$0.4542.2%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.73% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$0.28$1.35$1.63$93.37$96.631.73%
$93.00Jul 17$1.38$0.30$1.68$91.32$94.681.79%
$92.00Jul 17$1.88$0.15$2.03$89.97$94.032.16%
$92.50Jul 17$1.83$0.25$2.08$90.42$94.582.21%
$94.00Jul 24$1.10$1.53$2.63$91.37$96.632.80%
$93.00Jul 24$1.68$1.05$2.73$90.27$95.732.90%
$95.00Jul 24$0.73$2.15$2.88$92.12$97.883.06%
$92.00Jul 24$2.42$0.70$3.12$88.88$95.123.32%
$91.00Jul 24$2.70$0.45$3.15$87.85$94.153.35%
$90.00Jul 17$4.05$0.13$4.18$85.82$94.184.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.24% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Jul 17$0.13$0.10$0.23$87.77$96.23
$97.50$88.00Jul 17$0.15$0.10$0.25$87.75$97.75
$96.00$90.00Jul 17$0.13$0.13$0.26$89.74$96.26
$96.00$92.00Jul 17$0.13$0.15$0.28$91.72$96.28
$97.50$90.00Jul 17$0.15$0.13$0.28$89.72$97.78
$97.50$92.00Jul 17$0.15$0.15$0.30$91.70$97.80
$95.00$88.00Jul 17$0.28$0.10$0.38$87.62$95.38
$96.00$92.50Jul 17$0.13$0.25$0.38$92.12$96.38
$97.50$92.50Jul 17$0.15$0.25$0.40$92.10$97.90
$95.00$90.00Jul 17$0.28$0.13$0.41$89.59$95.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 9.00, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8393/94Aug 7$0.90$0.109.00$82.10$93.90
90/9192/93Jul 24$0.89$0.118.09$90.11$92.89
93/9495/96Jul 31$0.86$0.146.14$93.14$95.86
94/9596/97Jul 31$0.84$0.165.25$94.16$96.84
91/9293/94Jul 24$0.83$0.174.88$91.17$93.83
92/9394/95Jul 31$0.82$0.184.56$92.18$94.82
90/9193/94Aug 7$0.82$0.184.56$90.18$93.82
85/8890/92Aug 21$1.98$0.523.81$85.52$91.98
92/9395/96Jul 31$0.78$0.223.55$92.22$95.78
94/9596/97Jul 24$0.77$0.233.35$94.23$96.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 17$0.05$0.9519.00
$93.00$94.00$95.00Jul 17$0.06$0.9415.67
$92.50$95.00$97.50Aug 21$0.23$2.279.87
$95.00$96.00$97.00Jul 24$0.10$0.909.00
$95.00$96.00$97.00Jul 31$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 17$0.07$0.9313.29
$91.00$92.00$93.00Jul 31$0.08$0.9211.50
$92.00$93.00$94.00Jul 31$0.08$0.9211.50
$93.00$94.00$95.00Jul 31$0.09$0.9110.11
$90.00$91.00$92.00Jul 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. 53 found (best net $--, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$93.001:2Jul 31-$0.55$2.45
$97.50$100.001:2Aug 21-$0.42$2.08
$95.00$97.501:2Aug 21-$0.61$1.89
$97.00$99.001:2Jul 31-$0.22$1.78
$97.00$99.001:2Aug 7-$0.29$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Jul 31$0.00$3.00
$87.50$85.001:2Aug 21-$0.32$2.18
$92.00$90.001:2Jul 17-$0.11$1.89
$90.00$88.001:2Aug 7-$0.28$1.72
$90.00$88.001:2Jul 24-$0.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.71%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 28$2.550.451.0%2.71%3.70%1--
$95.00Aug 21$2.450.451.0%2.60%3.59%322.1K
$95.00Aug 14$2.000.441.0%2.13%3.11%1--
$95.00Jul 31$1.450.411.0%1.54%2.53%3--
$97.50Aug 21$1.450.323.6%1.54%5.19%119905
$96.00Aug 7$1.300.362.0%1.38%3.43%412
$97.00Aug 14$1.250.333.1%1.33%4.44%13
$96.00Jul 31$1.100.342.0%1.17%3.22%112
$97.00Aug 7$1.100.313.1%1.17%4.28%1--
$100.00Aug 21$0.850.236.3%0.90%7.21%4202.3K

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 2,511
Total Puts 952
Put/Call Ratio 0.38
Net Difference 1,559

Prior's Put/Call Breakdown

Total Calls 497
Total Puts 410
Put/Call Ratio 0.82
Net Difference 87

Prior 7-Day Put/Call Summary

Total Calls 6,977
Total Puts 5,199
Average Put/Call Ratio 0.96
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