Tour v422
CL
COLGATE PALMOLIVE CO
$91.98 +1.36%
$92.06 (+0.09%)🌙
as of 07/27 06:20 PM
(7/24 02:01) ◀
|
Monday, July 27, 2026 (6:20pm)
January 2026
|
▶ (7/28 18:24)
◀ 7/27 18:20 ▶

Option Volume

Detail
ℹ
Current (07/27) 1,158
Calls: 722 (62%)
Puts: 436 (38%)
Prior (07/24) 2,777
Calls: 1,215 (44%)
Puts: 1,562 (56%)
Current vs Prior -58.30%
Calls: -40.58% (Calls)
Puts: -72.09% (Puts)
Prior 7-Day Total 21,839
Calls: 15,838 (73%)
Puts: 6,001 (27%)
Prior 7-Day Average 3,119
Calls: 2,262 (73%)
Puts: 857 (27%)
Current vs Prior 7-Day Avg -62.88%
Calls: -68.09%
Puts: -49.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $369.7K
Calls: $269.8K (73%)
Puts: $99.9K (27%)
Prior (07/24) $443.8K
Calls: $252.5K (57%)
Puts: $191.3K (43%)
Current vs Prior -16.70%
Calls: +6.84%
Puts: -47.78%
Prior 7-Day Total $8.10M
Calls: $7.11M (88%)
Puts: $996.4K (12%)
Prior 7-Day Average $1.16M
Calls: $1.02M (88%)
Puts: $142.3K (12%)
Current vs Prior 7-Day Avg -68.07%
Calls: -73.43%
Puts: -29.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.60
Prior (07/24) 1.29
Current vs Prior -53.03%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +27.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 22,641
Calls: 12,820 (57%)
Puts: 9,821 (43%)
Prior (07/24) 25,850
Calls: 14,524 (56%)
Puts: 11,326 (44%)
Current vs Prior -12.41%
Prior 7-Day Total 205,737
Calls: 153,482 (75%)
Puts: 52,255 (25%)
Prior 7-Day Average 29,391
Calls: 21,926 (75%)
Puts: 7,465 (25%)
Current vs Prior 7-Day Avg -22.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.59% | 5.34%6.50% | 9.30%
Prior 4.55% | 5.43%6.75% | 9.59%
Current vs Prior +0.81% | -1.74%-3.75% | -3.04%
Prior 7-Day Avg 3.01% | 4.92%5.44% | 9.29%
Current vs 7-Day Avg +52.63% | +8.60%+19.61% | +0.02%
Prior 7-Day Eod 4.55% | 5.43%6.75% | 9.59%
Current vs 7-Day Eod +0.81% | -1.74%-3.75% | -3.04%
Sentiment BEARISHBULLISH

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 73% call dollar volume ($269.8K). Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 53% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 73.904.30$4.109.8%50.72--
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. 22 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 319.7012.20$10.9522.8%21.00--
$79.00Jul 3111.8013.90$12.8516.3%40.94--
$80.00Jul 3110.7013.20$11.9520.9%40.93--
$83.00Jul 317.1011.00$9.0543.1%10.902
$82.00Jul 318.4011.10$9.7527.7%20.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 3116.9019.40$18.1513.8%20.92--
$100.00Aug 217.809.00$8.4014.3%170.8328
$95.00Aug 214.204.70$4.4511.2%820.65268
$94.00Aug 73.003.40$3.2012.5%10.63--
$93.00Aug 72.352.70$2.5313.8%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 645, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 310.801.55$1.1863.6%550.3550
$95.00Aug 211.351.90$1.6333.7%540.352.0K
$96.00Aug 280.402.15$1.27137.8%310.301
$92.00Jul 311.402.15$1.7842.1%280.5036
$95.00Jul 310.350.75$0.5572.7%250.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.204.70$4.4511.2%820.65268
$90.00Aug 211.602.05$1.8324.6%730.37384
$88.00Jul 310.250.70$0.4893.7%210.1850
$100.00Aug 217.809.00$8.4014.3%170.8328
$90.00Jul 310.801.30$1.0547.6%130.3353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 81.6%, max 246.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 31Aug 2893.2%26.9%246.0%41
$84.00Jul 31Aug 2178.2%33.1%136.3%83
$91.00Jul 31Aug 2859.2%27.6%114.6%1844
$100.00Jul 31Aug 2853.5%28.1%90.4%6332
$90.00Jul 31Aug 2149.5%28.5%73.5%22--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 31Aug 2186.6%37.8%129.1%13694
$91.00Jul 31Aug 2859.2%27.6%114.6%27
$88.00Jul 31Aug 1448.4%24.8%95.2%2274
$89.00Jul 31Aug 2150.6%29.1%74.2%516
$92.00Jul 31Aug 2147.5%27.3%73.8%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 19.00, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.00Aug 14$0.23$1.77$0.237.70$95.23
$95.00$96.00Jul 31$0.15$0.85$0.155.67$95.15
$95.00$97.50Aug 21$0.43$2.07$0.434.81$95.43
$96.00$99.00Aug 28$0.54$2.46$0.544.56$96.54
$96.00$97.00Aug 7$0.31$0.69$0.312.23$96.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$81.00Jul 31$0.20$3.80$0.2019.00$84.80
$84.00$80.00Aug 21$0.27$3.73$0.2713.81$83.73
$88.00$86.00Jul 31$0.15$1.85$0.1512.33$87.85
$87.50$85.00Aug 21$0.48$2.02$0.484.21$87.02
$84.00$83.00Aug 28$0.20$0.80$0.204.00$83.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 9.91, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$90.00Jul 31$4.90$4.90$1.104.45$88.90
$84.00$90.00Aug 21$4.70$4.70$1.303.62$88.70
$90.00$91.00Jul 31$0.73$0.73$0.272.70$90.73
$82.00$83.00Jul 31$0.70$0.70$0.302.33$82.70
$88.00$89.00Aug 7$0.70$0.70$0.302.33$88.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$92.00Jul 31$16.35$16.35$1.659.91$93.65
$100.00$95.00Aug 21$3.95$3.95$1.053.76$96.05
$91.00$90.00Jul 31$0.75$0.75$0.253.00$90.25
$94.00$93.00Aug 7$0.67$0.67$0.332.03$93.33
$95.00$92.50Aug 21$1.52$1.52$0.981.55$93.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.51, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Jul 31Aug 7$0.1553.2%34.2%
$97.00Jul 31Aug 7$0.1949.7%34.5%
$93.00Jul 31Aug 7$0.3534.4%26.1%
$92.00Jul 31Aug 7$0.3747.5%32.5%
$95.00Jul 31Aug 7$0.4342.7%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 31Aug 21$0.1086.6%37.8%
$88.00Jul 31Aug 14$0.1748.4%24.8%
$86.00Jul 31Aug 7$0.1956.3%39.6%
$83.00Aug 28Sep 4$0.2232.7%32.6%
$84.00Aug 21Aug 28$0.2633.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.89% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 31$1.78$1.80$3.58$88.42$95.583.89%
$93.00Aug 7$1.20$2.53$3.73$89.27$96.734.06%
$90.00Jul 31$3.15$1.05$4.20$85.80$94.204.57%
$91.00Jul 31$2.42$1.80$4.22$86.78$95.224.59%
$92.00Aug 7$2.15$2.08$4.23$87.77$96.234.60%
$94.00Aug 7$1.33$3.20$4.53$89.47$98.534.92%
$92.50Aug 21$2.53$2.93$5.46$87.04$97.965.94%
$90.00Aug 21$4.05$1.83$5.88$84.12$95.886.39%
$91.00Aug 28$3.53$2.53$6.06$84.94$97.066.59%
$95.00Aug 21$1.63$4.45$6.08$88.92$101.086.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.96% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Jul 31$0.40$0.48$0.88$87.12$96.88
$95.00$88.00Jul 31$0.55$0.48$1.03$86.97$96.03
$97.00$86.00Aug 7$0.57$0.52$1.09$84.91$98.09
$97.00$87.00Aug 7$0.57$0.55$1.12$85.88$98.12
$96.00$89.00Jul 31$0.40$0.78$1.18$87.82$97.18
$102.00$83.00Aug 28$0.60$0.63$1.23$81.77$103.23
$100.00$85.00Aug 21$0.63$0.65$1.28$83.72$101.28
$100.00$83.00Aug 28$0.65$0.63$1.28$81.72$101.28
$93.00$88.00Jul 31$0.85$0.48$1.33$86.67$94.33
$95.00$89.00Jul 31$0.55$0.78$1.33$87.67$96.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 9.00, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9094/95Jul 31$0.90$0.109.00$89.10$94.90
92/9598/99Aug 21$2.24$0.268.62$92.76$99.74
92/9394/95Aug 7$0.80$0.204.00$92.20$94.80
85/8890/92Aug 21$2.00$0.504.00$85.50$92.00
92/9396/97Aug 7$0.76$0.243.17$92.24$96.76
90/9293/95Aug 21$1.52$0.483.17$90.48$94.52
90/9298/99Aug 21$1.52$0.483.17$90.48$99.02
88/8990/92Aug 21$1.89$0.613.10$87.11$91.89
88/8998/99Aug 21$1.09$0.412.66$87.91$98.59
89/9098/99Aug 21$1.05$0.452.33$88.95$98.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.07$0.9313.29
$90.00$91.00$92.00Jul 31$0.09$0.9110.11
$95.00$96.00$97.00Jul 31$0.13$0.876.69
$94.00$95.00$96.00Aug 7$0.25$0.753.00
$94.00$95.00$96.00Jul 31$0.48$0.521.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Aug 28$0.07$0.9313.29
$82.00$83.00$84.00Aug 28$0.17$0.834.88
$92.00$93.00$94.00Aug 7$0.22$0.783.55
$89.00$90.00$91.00Jul 31$0.48$0.521.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.10, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$99.001:2Aug 28-$0.19$2.81
$89.00$92.001:2Aug 7-$0.20$2.80
$95.00$97.501:2Aug 21-$0.77$1.73
$90.00$92.501:2Aug 21-$1.01$1.49
$100.00$102.001:2Aug 28-$0.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.10$4.90
$100.00$95.001:2Aug 21-$0.50$4.50
$84.00$80.001:2Aug 21-$0.03$3.97
$87.50$85.001:2Aug 21-$0.17$2.33
$88.00$86.001:2Jul 31-$0.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.45%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.250.490.6%2.45%3.01%4--
$93.00Sep 4$2.250.481.1%2.45%3.56%1--
$93.00Aug 21$2.100.461.1%2.28%3.39%28
$92.00Aug 7$1.950.510.0%2.12%2.14%53
$94.00Aug 14$1.450.382.2%1.58%3.77%13
$92.00Jul 31$1.400.500.0%1.52%1.54%2836
$95.00Aug 21$1.350.353.3%1.47%4.75%542.0K
$94.00Aug 7$0.950.372.2%1.03%3.23%24
$95.00Aug 14$0.850.313.3%0.92%4.21%2--
$94.00Jul 31$0.800.352.2%0.87%3.07%5550

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 722
Total Puts 436
Put/Call Ratio 0.60
Net Difference 286

Prior's Put/Call Breakdown

Total Calls 1,215
Total Puts 1,562
Put/Call Ratio 1.29
Net Difference -347

Prior 7-Day Put/Call Summary

Total Calls 15,838
Total Puts 6,001
Average Put/Call Ratio 0.48
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