Tour v366
CL
COLGATE PALMOLIVE CO
$91.93 -0.56%
$92.15 (+0.24%)🌙
as of 07/20 06:19 PM
(7/17 18:20) ◀
|
Monday, July 20, 2026 (6:19pm)
January 2026
|
▶ (7/21 18:20)
◀ 7/20 18:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 3,162
Calls: 2,568 (81%)
Puts: 594 (19%)
Prior (07/17) 4,845
Calls: 4,179 (86%)
Puts: 666 (14%)
Current vs Prior -34.74%
Calls: -38.55% (Calls)
Puts: -10.81% (Puts)
Prior 7-Day Total 16,242
Calls: 11,218 (69%)
Puts: 5,024 (31%)
Prior 7-Day Average 2,320
Calls: 1,602 (69%)
Puts: 717 (31%)
Current vs Prior 7-Day Avg +36.28%
Calls: +60.24%
Puts: -17.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $468.5K
Calls: $320.3K (68%)
Puts: $148.2K (32%)
Prior (07/17) $1.69M
Calls: $1.54M (91%)
Puts: $149.8K (9%)
Current vs Prior -72.26%
Calls: -79.19%
Puts: -1.06%
Prior 7-Day Total $5.14M
Calls: $3.84M (75%)
Puts: $1.30M (25%)
Prior 7-Day Average $734.7K
Calls: $548.4K (75%)
Puts: $186.3K (25%)
Current vs Prior 7-Day Avg -36.23%
Calls: -41.59%
Puts: -20.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.23
Prior (07/17) 0.16
Current vs Prior +45.14%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -65.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 15,397
Calls: 12,130 (79%)
Puts: 3,267 (21%)
Prior (07/17) 39,097
Calls: 33,567 (86%)
Puts: 5,530 (14%)
Current vs Prior -60.62%
Prior 7-Day Total 230,741
Calls: 171,483 (74%)
Puts: 59,258 (26%)
Prior 7-Day Average 32,963
Calls: 24,497 (74%)
Puts: 8,465 (26%)
Current vs Prior 7-Day Avg -53.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.08% | 5.17%7.10% | 10.12%
Prior 3.21% | 5.16%0.84% | 8.12%
Current vs Prior -3.95% | +0.09%+746.73% | +24.59%
Prior 7-Day Avg 2.68% | 3.97%2.51% | 8.22%
Current vs 7-Day Avg +14.78% | +30.14%+182.77% | +23.06%
Prior 7-Day Eod 3.20% | 5.16%0.84% | 8.12%
Current vs 7-Day Eod -3.95% | +0.09%+746.73% | +24.59%
Sentiment BULLISHBEARISH

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

Moderately bullish flow with 68% call dollar volume ($320.3K). Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (2,568 calls vs 594 puts). P/C ratio rising 45% - increased hedging/bearish 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 BULLISH
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 2 of results (avg 8.2%, best 7.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 313.904.20$4.057.4%60.73--
$90.00Jul 313.203.50$3.359.0%20.6627
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. 18 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 2416.6018.70$17.6511.9%10.93--
$80.00Jul 2411.1012.70$11.9013.4%20.90--
$75.00Jul 2415.8017.70$16.7511.3%10.88--
$85.00Aug 217.408.40$7.9012.7%40.84--
$88.00Jul 314.205.40$4.8025.0%100.782
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 249.0011.60$10.3025.2%21.00--
$103.00Jul 2410.0012.60$11.3023.0%20.88--
$94.00Jul 242.302.95$2.6324.7%440.75--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 2.1K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 240.200.30$0.2540.0%1.4K0.16146
$99.00Aug 210.701.10$0.9044.4%1410.21--
$100.00Aug 280.001.10$0.55200.0%1120.15--
$92.00Jul 241.001.25$1.1322.1%250.5027
$94.00Jul 240.350.50$0.4334.9%220.2528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 240.350.55$0.4544.4%650.25399
$94.00Jul 242.302.95$2.6324.7%440.75--
$88.00Jul 240.100.25$0.1883.3%290.1162
$84.00Aug 280.451.30$0.8896.6%190.171
$90.00Aug 211.552.25$1.9036.8%120.37365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 38.5%, max 287.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 24Aug 2892.8%23.9%287.9%11411
$96.00Jul 24Aug 2136.4%28.2%29.1%6221
$90.00Jul 31Aug 2133.7%26.3%28.5%4763
$89.00Jul 31Aug 2834.2%27.2%25.7%8--
$92.00Jul 24Aug 2130.1%26.4%14.0%3127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Jul 24Aug 2846.5%32.7%42.3%145
$85.00Jul 31Aug 2836.5%26.6%37.4%6--
$86.00Jul 31Aug 2837.8%29.3%29.2%105
$87.00Jul 24Aug 741.3%32.1%28.7%1228
$88.00Jul 24Aug 2134.9%28.9%20.6%3062

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 34.00, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$102.00Aug 21$0.17$1.83$0.1710.76$100.17
$97.00$98.00Jul 31$0.12$0.88$0.127.33$97.12
$94.00$95.00Jul 24$0.18$0.82$0.184.56$94.18
$95.00$96.00Jul 31$0.20$0.80$0.204.00$95.20
$96.00$97.00Jul 31$0.20$0.80$0.204.00$96.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$78.00Jul 31$0.20$6.80$0.2034.00$84.80
$87.00$83.00Jul 24$0.15$3.85$0.1525.67$86.85
$87.00$85.00Aug 7$0.25$1.75$0.257.00$86.75
$86.00$85.00Jul 31$0.17$0.83$0.174.88$85.83
$90.00$89.00Jul 24$0.20$0.80$0.204.00$89.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 32.33, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 24$4.85$4.85$0.1532.33$79.85
$80.00$91.00Jul 24$10.20$10.20$0.8012.75$90.20
$74.00$75.00Jul 24$0.90$0.90$0.109.00$74.90
$88.00$89.00Jul 31$0.75$0.75$0.253.00$88.75
$85.00$90.00Aug 21$3.55$3.55$1.452.45$88.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$94.00Jul 24$7.67$7.67$0.3323.24$94.33
$94.00$91.00Jul 24$1.90$1.90$1.101.73$92.10
$91.00$90.00Aug 21$0.52$0.52$0.481.08$90.48
$86.00$85.00Aug 28$0.45$0.45$0.550.82$85.55
$90.00$86.00Aug 14$1.23$1.23$2.770.44$88.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.69, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 14Aug 21$0.3028.3%28.9%
$97.00Jul 24Jul 31$0.4538.0%34.8%
$96.00Jul 24Jul 31$0.5836.4%34.6%
$89.00Jul 31Aug 14$0.7034.2%28.0%
$95.00Jul 24Jul 31$0.7531.2%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 14Aug 21$0.1034.1%31.9%
$86.00Jul 31Aug 14$0.1237.8%27.2%
$85.00Jul 31Aug 7$0.2436.5%34.6%
$87.00Jul 24Jul 31$0.3241.3%34.7%
$88.00Jul 24Jul 31$0.5734.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.64% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Jul 24$1.70$0.73$2.43$88.57$93.432.64%
$94.00Jul 24$0.43$2.63$3.06$90.94$97.063.33%
$90.00Jul 31$3.35$1.25$4.60$85.40$94.605.00%
$89.00Jul 31$4.05$0.95$5.00$84.00$94.005.44%
$88.00Jul 31$4.80$0.75$5.55$82.45$93.556.04%
$90.00Aug 21$4.35$1.90$6.25$83.75$96.256.80%
$85.00Aug 21$7.90$0.70$8.60$76.40$93.609.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.44% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Jul 24$0.22$0.18$0.40$87.60$96.40
$96.00$87.00Jul 24$0.22$0.18$0.40$86.60$96.40
$95.00$88.00Jul 24$0.25$0.18$0.43$87.57$95.43
$95.00$87.00Jul 24$0.25$0.18$0.43$86.57$95.43
$96.00$89.00Jul 24$0.22$0.25$0.47$88.53$96.47
$95.00$89.00Jul 24$0.25$0.25$0.50$88.50$95.50
$94.00$88.00Jul 24$0.43$0.18$0.61$87.39$94.61
$94.00$87.00Jul 24$0.43$0.18$0.61$86.39$94.61
$96.00$90.00Jul 24$0.22$0.45$0.67$89.33$96.67
$94.00$89.00Jul 24$0.43$0.25$0.68$88.32$94.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 7.33, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8890/91Jul 31$0.88$0.127.33$87.12$90.88
85/8689/90Jul 31$0.87$0.136.69$85.13$89.87
89/9091/92Jul 31$0.85$0.155.67$89.15$91.85
88/8990/91Jul 31$0.83$0.174.88$88.17$90.83
85/8690/91Jul 31$0.80$0.204.00$85.20$90.80
87/8891/92Jul 31$0.80$0.204.00$87.20$91.80
89/9092/93Jul 31$0.79$0.213.76$89.21$92.79
89/9091/92Jul 24$0.77$0.233.35$89.23$91.77
90/9195/96Aug 21$0.77$0.233.35$90.23$95.77
90/9199/100Aug 21$0.77$0.233.35$90.23$99.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$91.00$92.00$93.00Jul 31$0.06$0.9415.67
$89.00$90.00$91.00Jul 31$0.07$0.9313.29
$90.00$91.00$92.00Jul 31$0.08$0.9211.50
$93.00$94.00$95.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 24$0.07$0.9313.29
$89.00$90.00$91.00Jul 24$0.08$0.9211.50
$88.00$89.00$90.00Jul 31$0.10$0.909.00
$88.00$89.00$90.00Jul 24$0.13$0.876.69
$86.00$87.00$88.00Jul 31$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.80, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.80$4.20
$89.00$93.001:2Aug 14-$0.01$3.99
$96.00$99.001:2Aug 21-$0.25$2.75
$93.00$96.001:2Aug 14-$0.28$2.72
$100.00$102.001:2Aug 21-$0.31$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 21-$0.10$2.40
$87.00$85.001:2Aug 7-$0.27$1.73
$86.00$84.001:2Aug 14-$0.69$1.31
$90.00$88.001:2Aug 21-$1.00$1.00
$89.00$88.001:2Jul 24-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.15%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 21$2.900.520.1%3.15%3.23%6--
$93.00Aug 21$2.400.471.2%2.61%3.77%4--
$93.00Aug 14$2.150.461.2%2.34%3.50%1--
$92.00Jul 31$2.000.520.1%2.18%2.25%117
$94.00Aug 21$1.900.422.2%2.07%4.32%6--
$93.00Aug 7$1.850.451.2%2.01%3.18%111
$95.00Aug 28$1.850.383.3%2.01%5.35%1--
$95.00Aug 21$1.600.373.3%1.74%5.08%52.2K
$93.00Jul 31$1.500.441.2%1.63%2.80%119
$96.00Aug 21$1.300.324.4%1.41%5.84%3--

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 2,568
Total Puts 594
Put/Call Ratio 0.23
Net Difference 1,974

Prior's Put/Call Breakdown

Total Calls 4,179
Total Puts 666
Put/Call Ratio 0.16
Net Difference 3,513

Prior 7-Day Put/Call Summary

Total Calls 11,218
Total Puts 5,024
Average Put/Call Ratio 0.66
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