Tour v492
CL
COLGATE PALMOLIVE CO
$93.00 -0.30%
$92.50 (-0.54%)🌙
as of 08/06 06:01 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:01pm)
January 2026
|
▶
◀ 8/6 18:01

Option Volume

Detail
ℹ
Current (08/06) 4,054
Calls: 1,202 (30%)
Puts: 2,852 (70%)
Prior (08/05) 1,718
Calls: 999 (58%)
Puts: 719 (42%)
Current vs Prior +135.97%
Calls: +20.32% (Calls)
Puts: +296.66% (Puts)
Prior 7-Day Total 21,372
Calls: 11,182 (52%)
Puts: 10,190 (48%)
Prior 7-Day Average 3,053
Calls: 1,597 (52%)
Puts: 1,455 (48%)
Current vs Prior 7-Day Avg +32.78%
Calls: -24.75%
Puts: +95.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.17M
Calls: $393.9K (34%)
Puts: $772.8K (66%)
Prior (08/05) $1.28M
Calls: $1.16M (91%)
Puts: $114.2K (9%)
Current vs Prior -8.70%
Calls: -66.15%
Puts: +576.98%
Prior 7-Day Total $5.61M
Calls: $3.89M (69%)
Puts: $1.72M (31%)
Prior 7-Day Average $801.3K
Calls: $555.2K (69%)
Puts: $246.0K (31%)
Current vs Prior 7-Day Avg +45.60%
Calls: -29.06%
Puts: +214.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.37
Prior (08/05) 0.72
Current vs Prior +229.67%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +127.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 76,866
Calls: 49,369 (64%)
Puts: 27,497 (36%)
Prior (08/05) 28,445
Calls: 17,465 (61%)
Puts: 10,980 (39%)
Current vs Prior +170.23%
Prior 7-Day Total 326,568
Calls: 224,957 (69%)
Puts: 101,611 (31%)
Prior 7-Day Average 46,652
Calls: 32,136 (69%)
Puts: 14,515 (31%)
Current vs Prior 7-Day Avg +64.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.25% | 3.04%3.82% | 7.74%
Prior 2.42% | 3.68%4.35% | 7.77%
Current vs Prior -48.52% | -17.24%-12.30% | -0.39%
Prior 7-Day Avg 3.38% | 4.25%5.21% | 8.60%
Current vs 7-Day Avg -63.08% | -28.34%-26.75% | -9.93%
Prior 7-Day Eod 2.42% | 3.68%4.35% | 7.77%
Current vs 7-Day Eod -48.52% | -17.24%-12.30% | -0.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.75% | 19.55%
Calls: 42.11% | 22.22%
Puts: 115.38% | 16.89%
Prior 107.39% | 18.96%
Calls: 86.21% | 19.13%
Puts: 128.57% | 18.80%
Current vs Prior -26.67% | +3.11%
Prior 7-Day Avg 103.84% | 17.61%
Calls: 92.04% | 17.41%
Puts: 115.64% | 17.82%
Current vs 7-Day Avg -24.16% | +11.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($772.8K). Unusually high activity with volume up 136% vs prior - elevated interest. Extreme bearish P/C ratio of 2.37 - heavy put buying. P/C ratio rising 230% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.4%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1817.6018.90$18.257.1%--1.0065
$80.00Aug 2112.5013.60$13.058.4%--1.0023
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 181.451.60$1.539.8%150.331.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.58, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 210.250.30$0.2817.9%40.12395
$85.00Sep 180.500.60$0.5518.2%30.14646
$91.00Aug 210.850.95$0.9011.1%30.3221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 712.0013.30$12.6510.3%41.005
$85.00Aug 77.008.50$7.7519.4%11.0036
$87.00Aug 74.906.70$5.8031.0%--1.0015
$89.00Aug 72.904.50$3.7043.2%--1.00109
$90.00Aug 72.253.30$2.7837.8%21.00123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.608.00$7.3019.2%--0.9216
$110.00Aug 716.5018.80$17.6513.0%20.84--
$97.50Aug 214.305.70$5.0028.0%--0.83153
$97.50Sep 185.406.40$5.9016.9%--0.7012
$95.00Aug 211.903.60$2.7561.8%150.67185

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 1.4K, top 465)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 183.003.60$3.3018.2%4650.531.3K
$96.00Aug 210.550.80$0.6836.8%760.25460
$95.00Sep 181.902.35$2.1321.1%580.401.6K
$97.50Sep 181.151.65$1.4035.7%130.291.1K
$92.00Aug 70.151.35$0.75160.0%101.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 280.451.35$0.90100.0%3460.258
$93.00Aug 141.151.65$1.4035.7%380.505
$92.50Aug 210.951.75$1.3559.3%340.4684
$95.00Sep 43.204.20$3.7027.0%320.61--
$87.50Sep 180.801.00$0.9022.2%170.21521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 152.2%, max 693.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 18143.7%28.2%410.3%4187
$99.00Aug 7Sep 4118.4%23.9%394.7%152
$85.00Aug 7Sep 18109.2%24.2%351.6%1264
$98.00Aug 7Sep 474.3%24.0%209.6%1286
$94.00Aug 7Sep 1154.5%24.5%122.9%449
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 7Aug 21241.9%30.5%693.1%--38
$86.00Aug 7Aug 28174.4%25.9%573.0%467
$84.00Aug 7Aug 21169.5%27.8%510.5%--305
$85.00Aug 7Sep 18109.2%24.2%351.6%3662
$82.00Aug 7Aug 21201.7%52.4%285.3%--39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 12.51, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Sep 18$0.37$4.63$0.3712.51$100.37
$99.00$100.00Sep 4$0.12$0.88$0.127.33$99.12
$96.00$100.00Aug 28$0.63$3.37$0.635.35$96.63
$97.00$100.00Sep 11$0.53$2.47$0.534.66$97.53
$96.00$97.00Aug 21$0.18$0.82$0.184.56$96.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 14$0.10$0.90$0.109.00$90.90
$93.00$92.00Sep 4$0.10$0.90$0.109.00$92.90
$85.00$82.50Sep 18$0.25$2.25$0.259.00$84.75
$90.00$89.00Aug 28$0.12$0.88$0.127.33$89.88
$87.50$85.00Sep 18$0.35$2.15$0.356.14$87.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 129.77, avg 3.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Sep 18$4.75$4.75$0.2519.00$79.75
$80.00$85.00Sep 18$4.65$4.65$0.3513.29$84.65
$85.00$87.50Sep 18$2.15$2.15$0.356.14$87.15
$90.00$91.00Aug 14$0.78$0.78$0.223.55$90.78
$87.50$90.00Sep 18$1.80$1.80$0.702.57$89.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$93.00Aug 7$16.87$16.87$0.13129.77$93.13
$100.00$97.50Aug 21$2.30$2.30$0.2011.50$97.70
$97.50$95.00Aug 21$2.25$2.25$0.259.00$95.25
$94.00$93.00Aug 14$0.80$0.80$0.204.00$93.20
$97.50$95.00Sep 18$2.00$2.00$0.504.00$95.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.1074.3%28.6%
$101.00Aug 14Sep 4$0.1047.0%25.8%
$97.00Aug 7Aug 14$0.1548.4%23.6%
$100.00Aug 21Aug 28$0.2725.9%27.9%
$105.00Aug 21Sep 18$0.3035.6%27.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 21$0.05201.7%52.4%
$87.00Aug 7Aug 21$0.0776.1%22.8%
$88.00Aug 7Aug 14$0.0752.6%25.0%
$89.00Aug 7Aug 14$0.1542.7%24.2%
$80.00Aug 21Sep 18$0.1736.3%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.97% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 7$0.75$0.15$0.90$91.10$92.900.97%
$93.00Aug 7$0.38$0.78$1.16$91.84$94.161.25%
$91.00Aug 7$1.85$0.08$1.93$89.07$92.932.08%
$90.00Aug 7$2.78$0.05$2.83$87.17$92.833.04%
$93.00Aug 14$1.43$1.40$2.83$90.17$95.833.04%
$91.00Aug 14$2.40$0.45$2.85$88.15$93.853.06%
$92.00Aug 14$2.03$0.88$2.91$89.09$94.913.13%
$94.00Aug 14$0.83$2.20$3.03$90.97$97.033.26%
$92.50Aug 21$2.05$1.35$3.40$89.10$95.903.66%
$90.00Aug 14$3.18$0.35$3.53$86.47$93.533.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.19% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$91.00Aug 7$0.10$0.08$0.18$90.82$96.18
$95.00$91.00Aug 7$0.13$0.08$0.21$90.79$95.21
$96.00$92.00Aug 7$0.10$0.15$0.25$91.75$96.25
$95.00$92.00Aug 7$0.13$0.15$0.28$91.72$95.28
$97.00$89.00Aug 14$0.18$0.18$0.36$88.64$97.36
$93.00$91.00Aug 7$0.38$0.08$0.46$90.54$93.46
$99.00$91.00Aug 7$0.38$0.08$0.46$90.54$99.46
$93.00$92.00Aug 7$0.38$0.15$0.53$91.47$93.53
$99.00$92.00Aug 7$0.38$0.15$0.53$91.47$99.53
$97.00$90.00Aug 14$0.18$0.35$0.53$89.47$97.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 8.09, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9396/97Aug 14$0.89$0.118.09$92.11$96.89
90/9192/93Aug 28$0.89$0.118.09$90.11$92.89
94/9598/99Sep 4$0.87$0.136.69$94.13$98.87
91/9497/100Sep 11$2.58$0.426.14$91.42$99.58
82/8588/90Sep 18$2.05$0.454.56$82.95$89.55
91/9296/97Aug 14$0.80$0.204.00$91.20$96.80
94/9599/100Sep 4$0.79$0.213.76$94.21$99.79
92/9394/95Aug 21$0.78$0.223.55$92.22$94.78
85/8890/92Sep 18$1.95$0.553.55$85.55$91.95
89/9092/93Aug 14$0.77$0.233.35$89.23$92.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.10$4.9049.00
$81.00$82.00$83.00Aug 7$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$0.05$0.9519.00
$83.00$84.00$85.00Aug 7$0.05$0.9519.00
$95.00$97.50$100.00Sep 18$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$87.00$88.00$89.00Aug 7$0.05$0.9519.00
$83.00$84.00$85.00Aug 21$0.05$0.9519.00
$80.00$82.50$85.00Sep 18$0.17$2.3313.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.04, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.06$4.94
$100.00$105.001:2Aug 21-$0.08$4.92
$105.00$110.001:2Sep 18-$0.33$4.67
$105.00$110.001:2Aug 21-$0.83$4.17
$94.00$97.001:2Sep 11-$0.08$2.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.04$4.96
$80.00$75.001:2Aug 21-$0.21$4.79
$85.00$82.501:2Sep 18-$0.05$2.45
$82.50$80.001:2Sep 18-$0.14$2.36
$87.50$85.001:2Sep 18-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.04%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$1.900.402.1%2.04%4.19%581.6K
$93.00Aug 28$1.850.500.0%1.99%1.99%12
$94.00Sep 11$1.800.451.1%1.94%3.01%2--
$93.00Aug 21$1.500.490.0%1.61%1.61%617
$95.00Sep 4$1.250.392.1%1.34%3.49%22
$97.50Sep 18$1.150.294.8%1.24%6.08%131.1K
$94.00Aug 21$1.100.411.1%1.18%2.26%227
$93.00Aug 14$1.000.500.0%1.08%1.08%317
$95.00Aug 28$0.900.352.1%0.97%3.12%16
$95.00Aug 21$0.800.332.1%0.86%3.01%--2.1K

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 1,202
Total Puts 2,852
Put/Call Ratio 2.37
Net Difference -1,650

Prior's Put/Call Breakdown

Total Calls 999
Total Puts 719
Put/Call Ratio 0.72
Net Difference 280

Prior 7-Day Put/Call Summary

Total Calls 11,182
Total Puts 10,190
Average Put/Call Ratio 1.04
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