Tour v472
CL
COLGATE PALMOLIVE CO
$91.60 -2.02%
$90.82 (-0.85%)🌙
as of 07/30 06:01 PM
(7/30 14:05) ◀
|
Thursday, July 30, 2026 (6:01pm)
January 2026
|
▶ (7/31 14:06)
◀ 7/30 18:01 ▶

Option Volume

Detail
ℹ
Current (07/30) 4,599
Calls: 1,173 (26%)
Puts: 3,426 (74%)
Prior (07/29) 2,878
Calls: 2,356 (82%)
Puts: 522 (18%)
Current vs Prior +59.80%
Calls: -50.21% (Calls)
Puts: +556.32% (Puts)
Prior 7-Day Total 16,435
Calls: 10,949 (67%)
Puts: 5,486 (33%)
Prior 7-Day Average 2,347
Calls: 1,564 (67%)
Puts: 783 (33%)
Current vs Prior 7-Day Avg +95.88%
Calls: -25.01%
Puts: +337.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $672.6K
Calls: $246.4K (37%)
Puts: $426.3K (63%)
Prior (07/29) $928.1K
Calls: $802.6K (86%)
Puts: $125.5K (14%)
Current vs Prior -27.53%
Calls: -69.31%
Puts: +239.70%
Prior 7-Day Total $6.89M
Calls: $5.89M (85%)
Puts: $1.01M (15%)
Prior 7-Day Average $984.9K
Calls: $841.1K (85%)
Puts: $143.9K (15%)
Current vs Prior 7-Day Avg -31.71%
Calls: -70.71%
Puts: +196.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 2.92
Prior (07/29) 0.22
Current vs Prior +1218.24%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +417.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 73,097
Calls: 47,307 (65%)
Puts: 25,790 (35%)
Prior (07/29) 30,531
Calls: 25,809 (85%)
Puts: 4,722 (15%)
Current vs Prior +139.42%
Prior 7-Day Total 210,828
Calls: 145,737 (69%)
Puts: 65,091 (31%)
Prior 7-Day Average 30,118
Calls: 20,819 (69%)
Puts: 9,298 (31%)
Current vs Prior 7-Day Avg +142.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.44% | 3.69%4.84% | 8.33%
Prior 4.06% | 4.89%6.10% | 9.15%
Current vs Prior -15.39% | -24.51%-20.68% | -8.92%
Prior 7-Day Avg 3.69% | 5.12%6.64% | 9.57%
Current vs 7-Day Avg -6.68% | -27.94%-27.15% | -12.96%
Prior 7-Day Eod 4.06% | 4.89%6.10% | 9.15%
Current vs 7-Day Eod -15.39% | -24.51%-20.68% | -8.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.12% | 11.43%
Calls: 28.57% | 13.33%
Puts: 19.66% | 9.52%
Prior 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs Prior -82.34% | -36.50%
Prior 7-Day Avg 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs 7-Day Avg -82.34% | -36.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($426.3K). Above-average activity with volume up 60% vs prior. Volume explosion - 96% above 7-day average (4,599 vs avg 2,347). Extreme bearish P/C ratio of 2.92 - heavy put buying.

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 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 -- of results (avg --%, best --%)

No options available for this category

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. 46 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 3110.4013.70$12.0527.4%50.983
$83.00Jul 316.6010.70$8.6547.4%30.974
$85.00Jul 315.008.40$6.7050.7%10.963
$86.00Jul 313.707.60$5.6569.0%10.943
$83.00Aug 76.8010.70$8.7544.6%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 316.5010.50$8.5047.1%30.96--
$100.00Aug 216.7010.60$8.6545.1%--0.8516
$95.00Jul 311.955.70$3.8397.9%40.842
$97.50Aug 214.808.00$6.4050.0%100.82153
$95.00Aug 72.106.20$4.1598.8%10.771

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 2.1K, top 512)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 310.200.85$0.53122.6%3940.26535
$96.00Jul 310.001.35$0.68198.5%520.2342
$95.00Jul 310.000.65$0.33197.0%510.1854
$92.00Jul 310.301.55$0.93134.4%500.4760
$99.00Jul 310.002.40$1.20200.0%360.24107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 310.401.30$0.85105.9%5120.4028
$84.00Aug 70.000.50$0.25200.0%2920.094
$86.00Jul 310.000.20$0.10200.0%490.06347
$87.00Jul 310.000.35$0.18194.4%490.1018
$88.00Jul 310.250.40$0.3345.5%400.1660

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 196.6%, max 599.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 31Aug 21196.5%28.1%599.2%50316
$98.00Jul 31Aug 21145.5%33.9%328.8%727
$96.00Jul 31Aug 28114.8%30.0%282.7%5274
$80.00Jul 31Aug 21136.4%38.6%253.7%526
$89.00Jul 31Aug 2180.4%23.5%242.7%130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 31Sep 4136.4%33.7%304.9%217
$88.00Jul 31Aug 2184.3%23.6%257.0%4070
$89.00Jul 31Aug 2180.4%23.5%242.7%3941
$100.00Jul 31Aug 21107.7%32.6%230.4%316
$83.00Jul 31Sep 4104.6%32.9%217.6%416

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 26.78, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$100.00Aug 28$0.15$3.85$0.1525.67$96.15
$92.00$93.00Jul 31$0.10$0.90$0.109.00$92.10
$95.00$96.00Aug 7$0.12$0.88$0.127.33$95.12
$91.00$102.00Sep 4$2.07$8.93$2.074.31$93.07
$94.00$95.00Jul 31$0.20$0.80$0.204.00$94.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.18$4.82$0.1826.78$79.82
$82.00$80.00Aug 21$0.12$1.88$0.1215.67$81.88
$84.00$82.00Aug 21$0.15$1.85$0.1512.33$83.85
$91.00$90.00Aug 21$0.13$0.87$0.136.69$90.87
$84.00$83.00Sep 4$0.13$0.87$0.136.69$83.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 19.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$87.00Aug 7$2.85$2.85$0.1519.00$86.85
$85.00$87.50Aug 21$2.30$2.30$0.2011.50$87.30
$80.00$85.00Aug 21$4.35$4.35$0.656.69$84.35
$90.00$92.00Aug 21$1.70$1.70$0.305.67$91.70
$87.00$88.00Jul 31$0.83$0.83$0.174.88$87.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 31$4.67$4.67$0.3314.15$95.33
$100.00$97.50Aug 21$2.25$2.25$0.259.00$97.75
$95.00$93.00Jul 31$1.60$1.60$0.404.00$93.40
$83.00$82.00Aug 28$0.76$0.76$0.243.17$82.24
$95.00$90.00Aug 14$3.23$3.23$1.771.82$91.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$0.0572.9%24.5%
$83.00Jul 31Aug 7$0.10104.6%49.2%
$90.00Jul 31Aug 7$0.2572.6%30.7%
$95.00Jul 31Aug 7$0.3273.5%32.3%
$94.00Jul 31Aug 7$0.3572.9%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$0.1084.3%32.7%
$89.00Jul 31Aug 7$0.1080.4%31.0%
$80.00Jul 31Aug 7$0.15136.4%60.9%
$100.00Jul 31Aug 21$0.15107.7%32.6%
$82.00Aug 7Aug 21$0.1753.6%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.27% of stock, avg 6.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 31$0.93$1.15$2.08$89.92$94.082.27%
$93.00Aug 7$0.88$1.83$2.71$90.29$95.712.96%
$91.00Jul 31$2.00$0.85$2.85$88.15$93.853.11%
$93.00Jul 31$0.83$2.23$3.06$89.94$96.063.34%
$91.00Aug 7$1.80$1.30$3.10$87.90$94.103.38%
$92.00Aug 7$1.60$1.58$3.18$88.82$95.183.47%
$90.00Jul 31$2.63$0.63$3.26$86.74$93.263.56%
$89.00Jul 31$2.88$0.48$3.36$85.64$92.363.67%
$90.00Aug 7$2.88$0.85$3.73$86.27$93.734.07%
$92.00Aug 21$1.85$2.05$3.90$88.10$95.904.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.78% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Jul 31$0.53$0.18$0.71$86.29$94.71
$94.00$88.00Jul 31$0.53$0.33$0.86$87.14$94.86
$96.00$87.00Jul 31$0.68$0.18$0.86$86.14$96.86
$96.00$88.00Aug 7$0.53$0.43$0.96$87.04$96.96
$93.00$87.00Jul 31$0.83$0.18$1.01$85.99$94.01
$94.00$89.00Jul 31$0.53$0.48$1.01$87.99$95.01
$96.00$88.00Jul 31$0.68$0.33$1.01$86.99$97.01
$97.00$88.00Aug 7$0.58$0.43$1.01$86.99$98.01
$95.00$88.00Aug 7$0.65$0.43$1.08$86.92$96.08
$92.00$87.00Jul 31$0.93$0.18$1.11$85.89$93.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 12.33, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8490/92Aug 21$1.85$0.1512.33$82.15$91.85
80/8290/92Aug 21$1.82$0.1810.11$80.18$91.82
85/8687/89Aug 7$1.80$0.209.00$84.20$88.80
88/8992/93Aug 7$0.87$0.136.69$88.13$92.87
89/9096/97Aug 21$0.86$0.146.14$89.14$96.86
93/9598/99Aug 21$1.70$0.305.67$93.30$99.70
85/8689/90Aug 7$0.82$0.184.56$85.18$89.82
89/9095/96Aug 21$0.82$0.184.56$89.18$95.82
91/9298/99Aug 21$0.82$0.184.56$91.18$98.82
88/8998/99Aug 21$0.78$0.223.55$88.22$98.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jul 31$0.08$0.9211.50
$93.00$94.00$95.00Jul 31$0.10$0.909.00
$87.00$88.00$89.00Aug 14$0.10$0.909.00
$94.00$95.00$96.00Aug 7$0.11$0.898.09
$86.00$87.00$88.00Jul 31$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jul 31$0.06$0.9415.67
$86.00$87.00$88.00Jul 31$0.07$0.9313.29
$89.00$90.00$91.00Jul 31$0.07$0.9313.29
$90.00$91.00$92.00Jul 31$0.08$0.9211.50
$88.00$89.00$90.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.77, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.77$3.23
$96.00$100.001:2Aug 28-$1.18$2.82
$99.00$102.001:2Aug 7-$0.50$2.50
$80.00$85.001:2Aug 21-$3.15$1.85
$90.00$92.001:2Aug 21-$0.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$80.001:2Jul 31-$0.05$2.95
$83.00$80.001:2Sep 4-$0.06$2.94
$80.00$78.001:2Jul 31-$0.01$1.99
$87.50$85.001:2Aug 21-$0.56$1.94
$82.00$80.001:2Aug 21-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.86%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Aug 21$1.700.441.5%1.86%3.38%210
$92.50Aug 21$1.400.451.0%1.53%2.51%11.7K
$93.00Aug 14$1.350.441.5%1.47%3.00%52
$92.00Aug 7$1.200.510.4%1.31%1.75%215
$92.00Aug 21$1.100.480.4%1.20%1.64%1111
$94.00Aug 14$0.800.372.6%0.87%3.49%35
$95.00Aug 21$0.600.293.7%0.66%4.37%302.0K
$94.00Aug 7$0.550.332.6%0.60%3.22%19
$95.00Aug 14$0.550.313.7%0.60%4.31%125
$95.00Aug 7$0.400.263.7%0.44%4.15%1872

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 1,173
Total Puts 3,426
Put/Call Ratio 2.92
Net Difference -2,253

Prior's Put/Call Breakdown

Total Calls 2,356
Total Puts 522
Put/Call Ratio 0.22
Net Difference 1,834

Prior 7-Day Put/Call Summary

Total Calls 10,949
Total Puts 5,486
Average Put/Call Ratio 0.56
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