Tour v477
CL
COLGATE PALMOLIVE CO
$91.30 -0.33%
$91.58 (+0.31%)🌙
as of 07/31 06:00 PM
(7/31 14:06) ◀
|
Friday, July 31, 2026 (6:00pm)
January 2026
|
▶ (8/3 18:19)
◀ 7/31 18:00 ▶

Option Volume

Detail
ℹ
Current (07/31) 4,342
Calls: 2,629 (61%)
Puts: 1,713 (39%)
Prior (07/30) 4,599
Calls: 1,173 (26%)
Puts: 3,426 (74%)
Current vs Prior -5.59%
Calls: +124.13% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 17,340
Calls: 10,138 (58%)
Puts: 7,202 (42%)
Prior 7-Day Average 2,477
Calls: 1,448 (58%)
Puts: 1,028 (42%)
Current vs Prior 7-Day Avg +75.28%
Calls: +81.52%
Puts: +66.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $573.5K
Calls: $290.4K (51%)
Puts: $283.1K (49%)
Prior (07/30) $672.6K
Calls: $246.4K (37%)
Puts: $426.3K (63%)
Current vs Prior -14.73%
Calls: +17.87%
Puts: -33.58%
Prior 7-Day Total $6.22M
Calls: $5.04M (81%)
Puts: $1.18M (19%)
Prior 7-Day Average $888.4K
Calls: $720.4K (81%)
Puts: $168.0K (19%)
Current vs Prior 7-Day Avg -35.44%
Calls: -59.69%
Puts: +68.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.65
Prior (07/30) 2.92
Current vs Prior -77.69%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -24.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 74,132
Calls: 47,915 (65%)
Puts: 26,217 (35%)
Prior (07/30) 73,097
Calls: 47,307 (65%)
Puts: 25,790 (35%)
Current vs Prior +1.42%
Prior 7-Day Total 247,022
Calls: 165,876 (67%)
Puts: 81,146 (33%)
Prior 7-Day Average 35,288
Calls: 23,696 (67%)
Puts: 11,592 (33%)
Current vs Prior 7-Day Avg +110.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.42% | 3.18%5.24% | 8.21%
Prior 3.44% | 3.69%4.84% | 8.33%
Current vs Prior -7.63% | +19.62%+8.26% | -1.38%
Prior 7-Day Avg 3.80% | 4.94%6.33% | 9.38%
Current vs 7-Day Avg -16.42% | -10.60%-17.35% | -12.42%
Prior 7-Day Eod 3.44% | 3.69%4.84% | 8.33%
Current vs 7-Day Eod -7.63% | +19.62%+8.26% | -1.38%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 107.39% | 18.96%
Calls: 86.21% | 19.13%
Puts: 128.57% | 18.80%
Prior 24.12% | 11.43%
Calls: 28.57% | 13.33%
Puts: 19.66% | 9.52%
Current vs Prior +345.23% | +65.88%
Prior 7-Day Avg 120.52% | 17.06%
Calls: 120.16% | 15.62%
Puts: 120.89% | 18.50%
Current vs 7-Day Avg -10.90% | +11.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Volume explosion - 75% above 7-day average (4,342 vs avg 2,477). Bullish P/C ratio of 0.65. P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (47,915 calls vs 26,217 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 -- 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. 39 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 310.452.15$1.30130.8%80.9746
$89.00Jul 311.152.95$2.0587.8%170.9415
$80.00Aug 2111.2012.60$11.9011.8%--0.9223
$87.00Jul 313.204.80$4.0040.0%50.916
$85.00Aug 74.507.10$5.8044.8%10.914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 311.502.50$2.0050.0%20.945
$100.00Aug 218.0010.20$9.1024.2%--0.9216
$92.00Jul 310.051.35$0.70185.7%460.9151
$95.00Aug 72.704.50$3.6050.0%10.862
$95.00Jul 313.204.80$4.0040.0%210.843

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 2.2K, top 331)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 140.150.60$0.38118.4%1930.136
$91.00Jul 310.001.20$0.60200.0%1840.7758
$91.00Aug 71.001.55$1.2743.3%880.5335
$98.00Sep 40.501.05$0.7870.5%870.205
$97.50Aug 210.300.85$0.5796.5%740.18906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 71.501.75$1.6315.3%3310.6011
$91.00Jul 310.000.20$0.10200.0%1980.33527
$90.00Aug 211.301.60$1.4520.7%780.39365
$91.00Aug 70.951.25$1.1027.3%560.4824
$90.00Aug 70.601.00$0.8050.0%540.3620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 1798.4%, max 4727.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 281002.1%20.8%4727.5%3107
$98.00Jul 31Sep 41180.2%25.6%4511.0%8930
$99.00Jul 31Aug 211286.9%28.6%4392.4%1326
$97.00Jul 31Aug 71105.5%35.8%2985.5%457
$94.00Jul 31Aug 28550.6%23.8%2214.4%42918
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 31Aug 212385.8%49.5%4715.0%1150
$80.00Jul 31Aug 211809.6%39.5%4483.5%3651
$85.00Jul 31Aug 281213.4%31.4%3762.5%164
$83.00Jul 31Sep 111462.3%39.1%3642.1%117
$95.00Jul 31Aug 21530.9%24.5%2067.0%21159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 22.08, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$102.00Aug 7$0.13$2.87$0.1322.08$99.13
$98.00$102.00Sep 4$0.23$3.77$0.2316.39$98.23
$96.00$97.50Aug 21$0.11$1.39$0.1112.64$96.11
$95.00$96.00Aug 14$0.10$0.90$0.109.00$95.10
$95.00$96.00Aug 21$0.12$0.88$0.127.33$95.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Aug 14$0.10$0.90$0.109.00$86.90
$87.00$86.00Jul 31$0.15$0.85$0.155.67$86.85
$89.00$88.00Aug 7$0.15$0.85$0.155.67$88.85
$87.00$86.00Aug 28$0.15$0.85$0.155.67$86.85
$83.00$82.00Sep 11$0.15$0.85$0.155.67$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 10.54, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$89.00Aug 21$1.37$1.37$0.1310.54$88.87
$81.00$83.00Jul 31$1.80$1.80$0.209.00$82.80
$87.00$89.00Aug 7$1.67$1.67$0.335.06$88.67
$90.00$91.00Aug 14$0.80$0.80$0.204.00$90.80
$85.00$87.50Aug 21$2.00$2.00$0.504.00$87.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Jul 31$0.90$0.90$0.109.00$94.10
$97.50$95.00Aug 21$2.00$2.00$0.504.00$95.50
$95.00$93.00Aug 21$1.50$1.50$0.503.00$93.50
$93.00$92.50Aug 21$0.37$0.37$0.132.85$92.63
$94.00$92.00Aug 7$1.47$1.47$0.532.77$92.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 31Aug 21$0.20575.3%27.2%
$87.00Jul 31Aug 7$0.30503.4%34.6%
$93.00Jul 31Aug 7$0.42160.4%22.9%
$102.00Aug 7Sep 4$0.4546.8%30.5%
$89.00Jul 31Aug 7$0.58246.9%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 31Aug 7$0.051344.9%74.7%
$86.00Jul 31Aug 7$0.10396.4%29.5%
$88.00Jul 31Aug 7$0.15394.4%26.6%
$87.00Jul 31Aug 7$0.20503.4%34.6%
$89.00Jul 31Aug 7$0.37246.9%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 0.77% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Jul 31$0.60$0.10$0.70$90.30$91.700.77%
$92.00Jul 31$0.03$0.70$0.73$91.27$92.730.80%
$90.00Jul 31$1.30$0.05$1.35$88.65$91.351.48%
$93.00Jul 31$0.03$2.00$2.03$90.97$95.032.22%
$89.00Jul 31$2.05$0.08$2.13$86.87$91.132.33%
$91.00Aug 7$1.27$1.10$2.37$88.63$93.372.60%
$92.00Aug 7$0.93$1.63$2.56$89.44$94.562.80%
$90.00Aug 7$2.00$0.80$2.80$87.20$92.803.07%
$89.00Aug 7$2.63$0.45$3.08$85.92$92.083.37%
$91.00Aug 14$1.75$1.60$3.35$87.65$94.353.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.69% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$91.00Jul 31$0.53$0.10$0.63$90.37$94.63
$95.00$89.00Aug 7$0.22$0.45$0.67$88.33$95.67
$98.00$86.00Aug 14$0.38$0.35$0.73$85.27$98.73
$96.00$86.00Aug 14$0.43$0.35$0.78$85.22$96.78
$98.00$87.00Aug 14$0.38$0.45$0.83$86.17$98.83
$94.00$89.00Aug 7$0.40$0.45$0.85$88.15$94.85
$95.00$86.00Aug 14$0.53$0.35$0.88$85.12$95.88
$96.00$87.00Aug 14$0.43$0.45$0.88$86.12$96.88
$93.00$89.00Aug 7$0.45$0.45$0.90$88.10$93.90
$95.00$87.00Aug 14$0.53$0.45$0.98$86.02$95.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 11.50, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8487/89Aug 7$1.84$0.1611.50$82.16$88.84
86/8789/90Jul 31$0.90$0.109.00$86.10$89.90
86/8790/91Aug 14$0.90$0.109.00$86.10$90.90
82/8391/92Aug 7$0.89$0.118.09$82.11$91.89
86/8789/90Aug 7$0.88$0.127.33$86.12$89.88
88/8990/91Aug 7$0.88$0.127.33$88.12$90.88
89/9098/99Aug 7$0.87$0.136.69$89.13$98.87
85/8689/90Aug 21$0.87$0.136.69$85.13$89.87
85/8691/92Aug 21$0.87$0.136.69$85.13$91.87
91/9293/94Aug 21$0.87$0.136.69$91.13$93.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 31$0.07$0.9313.29
$79.00$81.00$83.00Jul 31$0.15$1.8512.33
$93.00$94.00$95.00Aug 14$0.08$0.9211.50
$95.00$96.00$97.00Aug 7$0.09$0.9110.11
$94.00$95.00$96.00Aug 14$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Jul 31$0.08$0.9211.50
$86.00$87.00$88.00Aug 14$0.08$0.9211.50
$89.00$90.00$91.00Aug 21$0.13$0.876.69
$90.00$91.00$92.00Aug 21$0.14$0.866.14
$85.00$86.00$87.00Aug 14$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.10, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.23$4.77
$98.00$102.001:2Sep 4-$0.32$3.68
$80.00$85.001:2Aug 21-$1.50$3.50
$96.00$100.001:2Aug 28-$1.60$2.40
$84.00$87.001:2Jul 31-$0.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.10$4.90
$83.00$80.001:2Jul 31-$1.05$1.95
$90.00$88.001:2Aug 14-$0.08$1.92
$94.00$92.001:2Aug 7-$0.16$1.84
$85.00$83.001:2Aug 21-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.59%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 21$1.450.460.8%1.59%2.35%1620
$93.00Aug 21$1.250.391.9%1.37%3.23%29
$94.00Aug 28$1.150.353.0%1.26%4.22%11
$95.00Aug 28$1.000.304.0%1.10%5.15%14
$94.00Aug 21$0.950.323.0%1.04%4.00%312
$93.00Aug 14$0.800.351.9%0.88%2.74%37
$92.00Aug 7$0.700.400.8%0.77%1.53%4218
$92.50Aug 21$0.700.401.3%0.77%2.08%41.7K
$94.00Aug 14$0.600.273.0%0.66%3.61%24
$95.00Aug 21$0.600.264.0%0.66%4.71%102.0K

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 2,629
Total Puts 1,713
Put/Call Ratio 0.65
Net Difference 916

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,138
Total Puts 7,202
Average Put/Call Ratio 0.86
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