Tour v487
CL
COLGATE PALMOLIVE CO
$89.88 -1.56%
$90.55 (+0.75%)🌙
as of 08/03 06:19 PM
(7/31 18:00) ◀
|
Monday, August 3, 2026 (6:19pm)
January 2026
|
▶ (8/4 18:31)
◀ 8/3 18:19 ▶

Option Volume

Detail
ℹ
Current (08/03) 3,368
Calls: 1,456 (43%)
Puts: 1,912 (57%)
Prior (07/31) 4,342
Calls: 2,629 (61%)
Puts: 1,713 (39%)
Current vs Prior -22.43%
Calls: -44.62% (Calls)
Puts: +11.62% (Puts)
Prior 7-Day Total 19,194
Calls: 10,438 (54%)
Puts: 8,756 (46%)
Prior 7-Day Average 2,742
Calls: 1,491 (54%)
Puts: 1,250 (46%)
Current vs Prior 7-Day Avg +22.83%
Calls: -2.36%
Puts: +52.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $713.6K
Calls: $287.7K (40%)
Puts: $425.9K (60%)
Prior (07/31) $573.5K
Calls: $290.4K (51%)
Puts: $283.1K (49%)
Current vs Prior +24.42%
Calls: -0.91%
Puts: +50.41%
Prior 7-Day Total $5.52M
Calls: $4.08M (74%)
Puts: $1.44M (26%)
Prior 7-Day Average $788.4K
Calls: $583.0K (74%)
Puts: $205.4K (26%)
Current vs Prior 7-Day Avg -9.48%
Calls: -50.64%
Puts: +107.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.31
Prior (07/31) 0.65
Current vs Prior +101.54%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +39.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 40,066
Calls: 30,091 (75%)
Puts: 9,975 (25%)
Prior (07/31) 74,132
Calls: 47,915 (65%)
Puts: 26,217 (35%)
Current vs Prior -45.95%
Prior 7-Day Total 293,272
Calls: 195,232 (67%)
Puts: 98,040 (33%)
Prior 7-Day Average 41,896
Calls: 27,890 (67%)
Puts: 14,005 (33%)
Current vs Prior 7-Day Avg -4.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.28% | 4.21%5.21% | 8.79%
Prior 3.18% | 4.41%5.24% | 8.21%
Current vs Prior +3.33% | -4.72%-0.55% | +7.00%
Prior 7-Day Avg 3.95% | 4.88%6.12% | 9.14%
Current vs 7-Day Avg -16.91% | -13.77%-14.91% | -3.85%
Prior 7-Day Eod 3.18% | 4.41%5.24% | 8.21%
Current vs 7-Day Eod +3.33% | -4.72%-0.55% | +7.00%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 107.39% | 18.96%
Calls: 86.21% | 19.13%
Puts: 128.57% | 18.80%
Prior 107.39% | 18.96%
Calls: 86.21% | 19.13%
Puts: 128.57% | 18.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 116.35% | 17.20%
Calls: 113.13% | 16.07%
Puts: 119.58% | 18.33%
Current vs 7-Day Avg -7.70% | +10.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 102% - increased hedging/bearish positioning. Call-heavy open interest (30,091 calls vs 9,975 puts) suggests bullish positioning. Declining open interest (down 46%) indicates positions being closed.

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. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.901.05$0.9815.3%80.2913

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 76.408.20$7.3024.7%20.98--
$80.00Aug 79.3011.40$10.3520.3%70.96--
$82.00Aug 77.409.40$8.4023.8%190.93--
$84.00Aug 75.407.30$6.3529.9%30.921
$85.00Aug 74.306.10$5.2034.6%10.914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 76.508.70$7.6028.9%30.94--
$97.00Aug 76.707.70$7.2013.9%60.94--
$96.00Aug 74.907.30$6.1039.3%10.94--
$100.00Aug 78.5011.30$9.9028.3%10.92--
$99.00Aug 77.7010.10$8.9027.0%20.91--

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 1.6K, top 349)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.951.40$1.1738.5%1230.4915
$100.00Aug 210.050.25$0.15133.3%1180.062.6K
$89.00Aug 71.501.90$1.7023.5%1000.62--
$97.50Aug 210.100.70$0.40150.0%600.13911
$91.00Aug 70.550.90$0.7347.9%560.3690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.001.50$1.2540.0%3490.5157
$89.00Aug 70.601.05$0.8354.2%560.3816
$85.00Aug 280.600.90$0.7540.0%360.2013
$86.00Aug 70.100.40$0.25120.0%330.138
$88.00Aug 70.150.70$0.43127.9%300.259

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 41.3%, max 85.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 7Sep 1163.8%34.4%85.5%945
$100.00Aug 7Sep 1166.8%38.3%74.4%26
$102.00Aug 7Sep 1160.7%37.1%63.6%3--
$97.00Aug 7Aug 2143.1%26.8%60.5%916
$98.00Aug 7Sep 1144.3%28.3%56.5%4195
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 7Sep 446.4%27.4%69.6%31
$85.00Aug 7Sep 440.1%26.0%54.5%318
$83.00Aug 21Sep 1139.7%27.0%46.9%41
$86.00Aug 7Aug 2839.2%26.8%46.4%5318
$89.00Aug 7Sep 1133.0%23.5%40.5%5716

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 29.00, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$102.00Aug 28$0.30$5.70$0.3019.00$96.30
$100.00$102.00Aug 7$0.13$1.87$0.1314.38$100.13
$100.00$101.00Aug 14$0.10$0.90$0.109.00$100.10
$94.00$95.00Aug 7$0.13$0.87$0.136.69$94.13
$95.00$96.00Aug 14$0.13$0.87$0.136.69$95.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$81.00Aug 14$0.10$2.90$0.1029.00$83.90
$86.00$85.00Aug 7$0.10$0.90$0.109.00$85.90
$85.00$84.00Aug 21$0.10$0.90$0.109.00$84.90
$88.00$87.00Aug 7$0.13$0.87$0.136.69$87.87
$85.00$84.00Sep 4$0.13$0.87$0.136.69$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 7.00, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$89.00Aug 7$3.50$3.50$0.507.00$88.50
$85.00$90.00Aug 21$4.05$4.05$0.954.26$89.05
$89.00$90.00Aug 7$0.53$0.53$0.471.13$89.53
$99.00$100.00Sep 4$0.45$0.45$0.550.82$99.45
$90.00$91.00Aug 7$0.44$0.44$0.560.79$90.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$92.00Aug 7$3.40$3.40$0.605.67$92.60
$94.00$91.00Aug 21$2.20$2.20$0.802.75$91.80
$95.00$91.00Aug 14$2.75$2.75$1.252.20$92.25
$91.00$90.00Aug 14$0.57$0.57$0.431.33$90.43
$91.00$90.00Aug 28$0.55$0.55$0.451.22$90.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.40, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.1238.4%28.8%
$102.00Aug 7Aug 14$0.1360.7%45.7%
$94.00Aug 7Aug 14$0.1737.7%27.4%
$97.00Aug 7Aug 14$0.2243.1%35.7%
$95.00Aug 7Aug 14$0.2335.6%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 7Aug 14$0.1346.4%32.6%
$85.00Aug 7Aug 14$0.2340.1%31.4%
$86.00Aug 7Aug 14$0.2339.2%29.4%
$87.00Aug 7Aug 14$0.3534.1%28.2%
$90.00Aug 7Aug 14$0.3833.1%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 2.69% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 7$1.17$1.25$2.42$87.58$92.422.69%
$91.00Aug 7$0.73$1.78$2.51$88.49$93.512.79%
$89.00Aug 7$1.70$0.83$2.53$86.47$91.532.81%
$92.00Aug 7$0.50$2.70$3.20$88.80$95.203.56%
$90.00Aug 14$1.60$1.63$3.23$86.77$93.233.59%
$90.00Aug 21$2.00$2.08$4.08$85.92$94.084.54%
$91.00Aug 28$1.90$2.90$4.80$86.20$95.805.34%
$95.00Aug 14$0.33$4.95$5.28$89.72$100.285.87%
$85.00Aug 7$5.20$0.15$5.35$79.65$90.355.95%
$94.00Aug 21$0.70$4.75$5.45$88.55$99.456.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.42% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 7$0.23$0.15$0.38$84.62$94.38
$93.00$85.00Aug 7$0.28$0.15$0.43$84.57$93.43
$94.00$86.00Aug 7$0.23$0.25$0.48$85.52$94.48
$93.00$86.00Aug 7$0.28$0.25$0.53$85.47$93.53
$94.00$87.00Aug 7$0.23$0.30$0.53$86.47$94.53
$93.00$87.00Aug 7$0.28$0.30$0.58$86.42$93.58
$92.00$85.00Aug 7$0.50$0.15$0.65$84.35$92.65
$94.00$88.00Aug 7$0.23$0.43$0.66$87.34$94.66
$97.00$85.00Aug 14$0.30$0.38$0.68$84.32$97.68
$93.00$88.00Aug 7$0.28$0.43$0.71$87.29$93.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.64, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8385/90Aug 21$4.53$0.479.64$78.47$89.53
88/8990/91Aug 7$0.84$0.165.25$88.16$90.84
91/9495/97Aug 21$2.48$0.524.77$91.52$97.48
89/9091/92Aug 28$0.82$0.184.56$89.18$91.82
88/8892/92Aug 21$0.40$0.104.00$87.60$92.40
91/9498/99Aug 21$2.40$0.604.00$91.60$99.90
90/9192/93Aug 7$0.75$0.253.00$90.25$92.75
90/9193/94Aug 14$0.74$0.262.85$90.26$93.74
84/8591/92Aug 28$0.74$0.262.85$84.26$91.74
88/8991/92Aug 28$0.74$0.262.85$88.26$91.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 7$0.05$0.9519.00
$89.00$90.00$91.00Aug 7$0.09$0.9110.11
$93.00$94.00$95.00Aug 14$0.10$0.909.00
$94.00$95.00$96.00Aug 7$0.11$0.898.09
$92.00$94.00$96.00Aug 28$0.23$1.777.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 14$0.07$0.9313.29
$85.00$86.00$87.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 7$0.08$0.9211.50
$84.00$85.00$86.00Aug 21$0.08$0.9211.50
$88.00$89.00$90.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $--, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$102.001:2Aug 28$0.00$6.00
$100.00$105.001:2Aug 21-$0.01$4.99
$98.00$100.001:2Aug 14-$0.12$1.88
$94.00$96.001:2Aug 28-$0.25$1.75
$92.00$94.001:2Aug 28-$0.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$81.001:2Aug 14-$0.08$2.92
$94.00$91.001:2Aug 21-$0.35$2.65
$82.00$80.001:2Aug 21-$0.20$1.80
$87.00$85.001:2Sep 4-$0.41$1.59
$89.00$87.001:2Sep 4-$0.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.06%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.850.490.1%2.06%2.19%27724
$91.00Aug 28$1.700.441.2%1.89%3.14%4--
$90.00Aug 14$1.450.500.1%1.61%1.75%11
$92.00Aug 28$1.300.382.4%1.45%3.81%5--
$92.00Aug 21$1.050.352.4%1.17%3.53%1--
$90.00Aug 7$0.950.490.1%1.06%1.19%12315
$92.50Aug 21$0.900.312.9%1.00%3.92%61.7K
$94.00Aug 28$0.750.264.6%0.83%5.42%52
$96.00Sep 4$0.600.236.8%0.67%7.48%2--
$91.00Aug 7$0.550.361.2%0.61%1.86%5690

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 1,456
Total Puts 1,912
Put/Call Ratio 1.31
Net Difference -456

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,438
Total Puts 8,756
Average Put/Call Ratio 0.94
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