Tour v381
CL
COLGATE PALMOLIVE CO
$90.50 -1.56%
$90.95 (+0.50%)🌙
as of 07/21 06:20 PM
(7/20 18:19) ◀
|
Tuesday, July 21, 2026 (6:20pm)
January 2026
|
▶ (7/22 18:55)
◀ 7/21 18:20 ▶

Option Volume

Detail
ℹ
Current (07/21) 3,694
Calls: 1,984 (54%)
Puts: 1,710 (46%)
Prior (07/20) 3,162
Calls: 2,568 (81%)
Puts: 594 (19%)
Current vs Prior +16.82%
Calls: -22.74% (Calls)
Puts: +187.88% (Puts)
Prior 7-Day Total 17,610
Calls: 12,965 (74%)
Puts: 4,645 (26%)
Prior 7-Day Average 2,515
Calls: 1,852 (74%)
Puts: 663 (26%)
Current vs Prior 7-Day Avg +46.84%
Calls: +7.12%
Puts: +157.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.35M
Calls: $1.09M (81%)
Puts: $257.3K (19%)
Prior (07/20) $468.5K
Calls: $320.3K (68%)
Puts: $148.2K (32%)
Current vs Prior +187.79%
Calls: +240.61%
Puts: +73.61%
Prior 7-Day Total $4.43M
Calls: $3.58M (81%)
Puts: $845.0K (19%)
Prior 7-Day Average $632.8K
Calls: $512.1K (81%)
Puts: $120.7K (19%)
Current vs Prior 7-Day Avg +113.08%
Calls: +113.06%
Puts: +113.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.86
Prior (07/20) 0.23
Current vs Prior +272.62%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +63.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 36,903
Calls: 27,168 (74%)
Puts: 9,735 (26%)
Prior (07/20) 15,397
Calls: 12,130 (79%)
Puts: 3,267 (21%)
Current vs Prior +139.68%
Prior 7-Day Total 207,923
Calls: 153,869 (74%)
Puts: 54,054 (26%)
Prior 7-Day Average 29,703
Calls: 21,981 (74%)
Puts: 7,722 (26%)
Current vs Prior 7-Day Avg +24.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.63% | 4.97%6.96% | 9.67%
Prior 3.08% | 5.17%7.10% | 10.12%
Current vs Prior -14.57% | -3.77%-2.00% | -4.43%
Prior 7-Day Avg 2.78% | 4.20%3.02% | 8.47%
Current vs 7-Day Avg -5.39% | +18.43%+130.77% | +14.11%
Prior 7-Day Eod 3.08% | 5.17%7.10% | 10.12%
Current vs 7-Day Eod -14.57% | -3.77%-2.00% | -4.43%
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 81% of dollar volume in calls ($1.09M) vs puts ($257.3K). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (113% higher). P/C ratio rising 273% - 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 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 5 of results (avg 7.5%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 314.204.50$4.356.9%50.771
$89.00Aug 213.804.10$3.957.6%160.60--
$88.00Aug 214.404.80$4.608.7%10.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 314.004.30$4.157.2%40.74--
$95.00Aug 215.305.70$5.507.3%30.71--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.901.05$0.9815.3%90.22800

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 247.109.20$8.1525.8%10.98--
$77.00Jul 2412.5014.20$13.3512.7%90.98--
$83.00Jul 246.208.40$7.3030.1%10.98--
$76.00Jul 2413.2014.90$14.0512.1%20.98--
$74.00Jul 2415.2017.20$16.2012.3%1160.971
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 243.205.50$4.3552.9%20.96--
$93.00Jul 242.503.00$2.7518.2%260.83--
$97.50Aug 216.208.40$7.3030.1%100.81143
$94.00Jul 314.004.30$4.157.2%40.74--
$92.00Jul 241.751.95$1.8510.8%120.7319

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 1.0K, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 2414.2015.90$15.0511.3%1200.971
$74.00Jul 2415.2017.20$16.2012.3%1160.971
$95.00Aug 211.151.40$1.2719.7%690.292.2K
$99.00Aug 210.450.75$0.6050.0%540.15141
$97.50Aug 210.550.90$0.7347.9%420.19902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 240.250.50$0.3865.8%800.2637
$92.00Jul 312.602.90$2.7510.9%360.60--
$88.00Jul 240.150.30$0.2268.2%280.1691
$93.00Jul 242.503.00$2.7518.2%260.83--
$90.00Jul 240.550.75$0.6530.8%250.40444

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 42.1%, max 177.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 24Aug 2177.6%27.9%177.9%4228
$96.00Jul 24Aug 2157.2%28.2%102.8%7226
$98.00Jul 31Aug 2135.5%25.5%39.2%3--
$95.00Jul 31Aug 2134.8%28.0%24.1%702.2K
$94.00Jul 31Aug 2134.4%27.9%23.0%947
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 24Aug 2150.0%26.5%88.8%171
$85.00Jul 24Aug 2143.6%28.8%51.3%29810
$80.00Jul 31Aug 2148.4%32.7%47.8%3--
$86.00Jul 31Aug 2136.5%28.1%30.1%175
$87.00Jul 24Aug 2134.5%27.7%24.3%1536

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 12.33, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$98.00Jul 31$0.38$2.62$0.386.89$95.38
$92.00$93.00Jul 24$0.18$0.82$0.184.56$92.18
$94.00$95.00Jul 31$0.20$0.80$0.204.00$94.20
$95.00$96.00Aug 21$0.22$0.78$0.223.55$95.22
$96.00$97.00Aug 21$0.22$0.78$0.223.55$96.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Aug 14$0.15$1.85$0.1512.33$84.85
$82.00$80.00Aug 21$0.22$1.78$0.228.09$81.78
$86.00$85.00Jul 31$0.14$0.86$0.146.14$85.86
$89.00$88.00Jul 24$0.16$0.84$0.165.25$88.84
$87.00$86.00Jul 31$0.16$0.84$0.165.25$86.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Jul 24$0.90$0.90$0.109.00$79.90
$83.00$90.00Jul 24$6.07$6.07$0.936.53$89.07
$82.00$83.00Jul 24$0.85$0.85$0.155.67$82.85
$76.00$77.00Jul 24$0.70$0.70$0.302.33$76.70
$87.00$90.00Jul 31$2.02$2.02$0.982.06$89.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$92.00Jul 24$0.90$0.90$0.109.00$92.10
$95.00$93.00Jul 24$1.60$1.60$0.404.00$93.40
$97.50$95.00Aug 21$1.80$1.80$0.702.57$95.70
$92.00$91.00Jul 24$0.70$0.70$0.302.33$91.30
$94.00$92.00Jul 31$1.40$1.40$0.602.33$92.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.85, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$0.2534.8%31.1%
$97.00Jul 24Aug 21$0.2877.6%27.9%
$98.00Jul 31Aug 21$0.2835.5%25.5%
$94.00Jul 31Aug 7$0.3334.4%31.5%
$85.00Aug 21Aug 28$0.5028.8%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 24Jul 31$0.1550.0%34.9%
$80.00Jul 31Aug 21$0.2048.4%32.7%
$85.00Jul 24Jul 31$0.3543.6%37.3%
$87.00Jul 24Jul 31$0.6034.5%34.7%
$86.00Jul 31Aug 21$0.6136.5%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.04% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Jul 24$0.70$1.15$1.85$89.15$92.852.04%
$90.00Jul 24$1.23$0.65$1.88$88.12$91.882.08%
$92.00Jul 24$0.40$1.85$2.25$89.75$94.252.49%
$93.00Jul 24$0.22$2.75$2.97$90.03$95.973.28%
$90.00Jul 31$2.33$1.68$4.01$85.99$94.014.43%
$94.00Jul 31$0.80$4.15$4.95$89.05$98.955.47%
$87.00Jul 31$4.35$0.73$5.08$81.92$92.085.61%
$89.00Aug 21$3.95$2.10$6.05$82.95$95.056.69%
$88.00Aug 21$4.60$1.75$6.35$81.65$94.357.02%
$91.00Aug 21$3.43$3.05$6.48$84.52$97.487.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 70 found (cheapest 0.39% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$87.00Jul 24$0.22$0.13$0.35$86.65$93.35
$96.00$87.00Jul 24$0.30$0.13$0.43$86.57$96.43
$93.00$88.00Jul 24$0.22$0.22$0.44$87.56$93.44
$96.00$88.00Jul 24$0.30$0.22$0.52$87.48$96.52
$92.00$87.00Jul 24$0.40$0.13$0.53$86.47$92.53
$93.00$89.00Jul 24$0.22$0.38$0.60$88.40$93.60
$92.00$88.00Jul 24$0.40$0.22$0.62$87.38$92.62
$98.00$85.00Jul 31$0.22$0.43$0.65$84.35$98.65
$97.00$87.00Jul 24$0.55$0.13$0.68$86.32$97.68
$96.00$89.00Jul 24$0.30$0.38$0.68$88.32$96.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9193/94Aug 21$0.90$0.109.00$90.10$93.90
85/8688/89Aug 21$0.85$0.155.67$85.15$88.85
87/8888/89Aug 21$0.85$0.155.67$86.65$88.85
90/9194/95Aug 21$0.83$0.174.88$90.17$94.83
90/9192/92Aug 21$0.80$0.204.00$90.20$92.80
91/9294/95Jul 31$0.78$0.223.55$91.22$94.78
90/9195/96Aug 21$0.77$0.233.35$90.23$95.77
90/9196/97Aug 21$0.77$0.233.35$90.23$96.77
87/8892/93Aug 21$0.38$0.123.17$87.12$92.88
89/9093/94Aug 21$0.75$0.253.00$89.25$93.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 21$0.06$0.9415.67
$93.00$94.00$95.00Aug 21$0.07$0.9313.29
$91.00$92.00$93.00Jul 24$0.12$0.887.33
$92.00$92.50$93.00Aug 21$0.07$0.436.14
$74.00$75.00$76.00Jul 24$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 24$0.07$0.9313.29
$85.00$86.00$87.00Aug 21$0.07$0.9313.29
$89.00$90.00$91.00Jul 31$0.08$0.9211.50
$90.00$91.00$92.00Jul 31$0.09$0.9110.11
$88.00$89.00$90.00Jul 24$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $--, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$90.001:2Jul 31-$0.31$2.69
$93.00$96.001:2Jul 24-$0.38$2.62
$91.00$92.001:2Jul 24-$0.10$0.90
$90.00$91.001:2Jul 24-$0.17$0.83
$94.00$95.001:2Jul 31-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$77.001:2Jul 24$0.00$4.00
$84.00$80.001:2Jul 31-$0.13$3.87
$95.00$91.001:2Aug 21-$0.60$3.40
$84.00$81.001:2Jul 24-$0.12$2.88
$90.00$87.001:2Aug 14-$0.23$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.93%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Aug 21$2.650.500.6%2.93%3.48%2--
$92.00Aug 21$2.150.441.7%2.38%4.03%36
$92.50Aug 21$1.850.412.2%2.04%4.25%31.7K
$93.00Aug 21$1.750.382.8%1.93%4.70%1--
$94.00Aug 21$1.400.333.9%1.55%5.41%36
$93.00Aug 7$1.150.352.8%1.27%4.03%112
$95.00Aug 21$1.150.295.0%1.27%6.24%692.2K
$94.00Aug 7$0.950.303.9%1.05%4.92%13
$95.00Aug 14$0.900.285.0%0.99%5.97%1--
$96.00Aug 21$0.900.256.1%0.99%7.07%13

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 1,984
Total Puts 1,710
Put/Call Ratio 0.86
Net Difference 274

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,965
Total Puts 4,645
Average Put/Call Ratio 0.53
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