Tour v334
ECL
ECOLAB INC
$269.75 -0.77%
$270.00 (+0.09%)🌙
as of 07/14 06:49 PM
(7/13 18:24) ◀
|
Tuesday, July 14, 2026 (6:49pm)
January 2026
|
▶ (7/15 18:33)
◀ 7/14 18:49 ▶

Option Volume

Detail
ℹ
Current (07/14) 193
Calls: 164 (85%)
Puts: 29 (15%)
Prior (07/13) 165
Calls: 125 (76%)
Puts: 40 (24%)
Current vs Prior +16.97%
Calls: +31.20% (Calls)
Puts: -27.50% (Puts)
Prior 7-Day Total 7,262
Calls: 1,188 (16%)
Puts: 6,074 (84%)
Prior 7-Day Average 1,037
Calls: 169 (16%)
Puts: 867 (84%)
Current vs Prior 7-Day Avg -81.40%
Calls: -3.37%
Puts: -96.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $128.5K
Calls: $107.7K (84%)
Puts: $20.7K (16%)
Prior (07/13) $94.4K
Calls: $57.8K (61%)
Puts: $36.7K (39%)
Current vs Prior +36.01%
Calls: +86.43%
Puts: -43.47%
Prior 7-Day Total $2.96M
Calls: $732.6K (25%)
Puts: $2.23M (75%)
Prior 7-Day Average $422.8K
Calls: $104.7K (25%)
Puts: $318.2K (75%)
Current vs Prior 7-Day Avg -69.62%
Calls: +2.94%
Puts: -93.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.18
Prior (07/13) 0.32
Current vs Prior -44.74%
Prior 7-Day Average 2.36
Current vs Prior 7-Day Avg -92.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 5,887
Calls: 5,643 (96%)
Puts: 244 (4%)
Prior (07/13) 3,073
Calls: 2,826 (92%)
Puts: 247 (8%)
Current vs Prior +91.57%
Prior 7-Day Total 39,708
Calls: 27,208 (69%)
Puts: 12,500 (31%)
Prior 7-Day Average 5,672
Calls: 3,886 (69%)
Puts: 1,785 (31%)
Current vs Prior 7-Day Avg +3.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.12% | 9.71%5.12% | 9.71%
Prior 4.95% | 9.36%4.95% | 9.36%
Current vs Prior +3.40% | +3.75%+3.40% | +3.75%
Prior 7-Day Avg 5.48% | 9.69%5.39% | 9.65%
Current vs 7-Day Avg -6.63% | +0.25%-5.03% | +0.62%
Prior 7-Day Eod 4.95% | 9.36%4.95% | 9.36%
Current vs 7-Day Eod +3.40% | +3.75%+3.40% | +3.75%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.57% | 17.71%
Calls: 15.38% | 19.35%
Puts: 15.76% | 16.07%
Prior 15.57% | 17.71%
Calls: 15.38% | 19.35%
Puts: 15.76% | 16.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.57% | 17.71%
Calls: 15.38% | 19.35%
Puts: 15.76% | 16.07%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($107.7K) vs puts ($20.7K). Extreme bullish P/C ratio of 0.18 - heavy call buying (164 calls vs 29 puts). P/C ratio dropping 45% - sentiment shifting bullish. Call-heavy open interest (5,643 calls vs 244 puts) suggests bullish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 4.5%, best 4.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1749.4051.70$50.554.5%11.009
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. 4 found (avg delta 0.66, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1749.4051.70$50.554.5%11.009
$270.00Aug 219.7011.50$10.6017.0%10.5229
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2113.9015.60$14.7511.5%60.64138
$270.00Jul 172.303.40$2.8538.6%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 119, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 211.503.10$2.3069.6%350.17329
$300.00Jul 170.000.65$0.33197.0%320.05840
$280.00Aug 214.907.10$6.0036.7%60.3772
$290.00Aug 211.954.20$3.0873.1%50.23127
$310.00Aug 210.201.35$0.78147.4%40.07142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.453.80$2.6389.4%90.1954
$260.00Aug 214.506.00$5.2528.6%60.3252
$280.00Aug 2113.9015.60$14.7511.5%60.64138
$270.00Aug 218.2010.60$9.4025.5%40.48--
$270.00Jul 172.303.40$2.8538.6%20.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 38.5%, max 120.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2169.8%31.7%120.5%671.2K
$280.00Jul 17Aug 2134.0%28.8%18.3%8499
$270.00Jul 17Aug 2129.4%27.3%7.5%4575
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 17Aug 2129.4%27.3%7.5%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 165.67, avg 20.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$300.00Jul 17$0.12$19.88$0.12165.67$280.12
$310.00$320.00Aug 21$0.50$9.50$0.5019.00$310.50
$290.00$300.00Aug 21$0.78$9.22$0.7811.82$290.78
$300.00$310.00Aug 21$1.52$8.48$1.525.58$301.52
$270.00$280.00Jul 17$2.28$7.72$2.283.39$272.28
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.90$9.10$0.9010.11$249.10
$260.00$250.00Aug 21$2.62$7.38$2.622.82$257.38
$270.00$260.00Aug 21$4.15$5.85$4.151.41$265.85
$280.00$270.00Aug 21$5.35$4.65$5.350.87$274.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 21.94, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$270.00Jul 17$47.82$47.82$2.1821.94$267.82
$270.00$280.00Aug 21$4.60$4.60$5.400.85$274.60
$280.00$290.00Aug 21$2.92$2.92$7.080.41$282.92
$270.00$280.00Jul 17$2.28$2.28$7.720.30$272.28
$300.00$310.00Aug 21$1.52$1.52$8.480.18$301.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$5.35$5.35$4.651.15$274.65
$270.00$260.00Aug 21$4.15$4.15$5.850.71$265.85
$260.00$250.00Aug 21$2.62$2.62$7.380.36$257.38
$250.00$240.00Aug 21$0.90$0.90$9.100.10$249.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.49, cheapest $1.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$1.9769.8%31.7%
$280.00Jul 17Aug 21$5.5534.0%28.8%
$270.00Jul 17Aug 21$7.8729.4%27.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$6.5529.4%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.07% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$2.73$2.85$5.58$264.42$275.582.07%
$270.00Aug 21$10.60$9.40$20.00$250.00$290.007.41%
$280.00Aug 21$6.00$14.75$20.75$259.25$300.757.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.93% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Aug 21$0.78$1.73$2.51$237.49$312.51
$310.00$250.00Aug 21$0.78$2.63$3.41$246.59$313.41
$300.00$240.00Aug 21$2.30$1.73$4.03$235.97$304.03
$290.00$240.00Aug 21$3.08$1.73$4.81$235.19$294.81
$300.00$250.00Aug 21$2.30$2.63$4.93$245.07$304.93
$290.00$250.00Aug 21$3.08$2.63$5.71$244.29$295.71
$310.00$260.00Aug 21$0.78$5.25$6.03$253.97$316.03
$300.00$260.00Aug 21$2.30$5.25$7.55$252.45$307.55
$280.00$240.00Aug 21$6.00$1.73$7.73$232.27$287.73
$290.00$260.00Aug 21$3.08$5.25$8.33$251.67$298.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.60, avg credit $4.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$7.22$2.782.60$252.78$277.22
260/270280/290Aug 21$7.07$2.932.41$262.93$287.07
270/280300/310Aug 21$6.87$3.132.19$273.13$306.87
270/280290/300Aug 21$6.13$3.871.58$273.87$296.13
270/280310/320Aug 21$5.85$4.151.41$274.15$315.85
260/270300/310Aug 21$5.67$4.331.31$264.33$305.67
250/260280/290Aug 21$5.54$4.461.24$254.46$285.54
240/250270/280Aug 21$5.50$4.501.22$244.50$275.50
260/270290/300Aug 21$4.93$5.070.97$265.07$294.93
260/270310/320Aug 21$4.65$5.350.87$265.35$314.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.80, cheapest $1.02)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.02$8.988.80
$270.00$280.00$290.00Aug 21$1.68$8.324.95
$280.00$290.00$300.00Aug 21$2.14$7.863.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$1.20$8.807.33
$250.00$260.00$270.00Aug 21$1.53$8.475.54
$240.00$250.00$260.00Aug 21$1.72$8.284.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.21, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Jul 17-$0.21$19.79
$280.00$290.001:2Aug 21-$0.16$9.84
$270.00$280.001:2Aug 21-$1.40$8.60
$290.00$300.001:2Aug 21-$1.52$8.48
$310.00$320.001:2Aug 21$0.22$9.78
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.01$9.99
$250.00$240.001:2Aug 21-$0.83$9.17
$270.00$260.001:2Aug 21-$1.10$8.90
$280.00$270.001:2Aug 21-$4.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.60%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$9.700.520.1%3.60%3.69%129
$280.00Aug 21$4.900.373.8%1.82%5.62%672
$270.00Jul 17$1.950.490.1%0.72%0.82%3546
$290.00Aug 21$1.950.237.5%0.72%8.23%5127
$300.00Aug 21$1.500.1711.2%0.56%11.77%35329
$280.00Jul 17$0.350.113.8%0.13%3.93%2427
$310.00Aug 21$0.200.0714.9%0.07%15.00%4142

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 164
Total Puts 29
Put/Call Ratio 0.18
Net Difference 135

Prior's Put/Call Breakdown

Total Calls 125
Total Puts 40
Put/Call Ratio 0.32
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 1,188
Total Puts 6,074
Average Put/Call Ratio 2.36
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