Tour v472
CL
COLGATE PALMOLIVE CO
$91.53 -2.10%
(7/29 18:27) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:05

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 1,678
Calls: 942 (56%)
Puts: 736 (44%)
Prior (05/01) 7,808
Calls: 2,085 (27%)
Puts: 5,723 (73%)
Current vs Prior -78.51%
Calls: -54.82% (Calls)
Puts: -87.14% (Puts)
Prior 7-Day Total 16,270
Calls: 3,148 (19%)
Puts: 13,122 (81%)
Prior 7-Day Average 5,423
Calls: 449 (19%)
Puts: 1,874 (81%)
Current vs Prior 7-Day Avg -69.06%
Calls: +109.47%
Puts: -60.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $309.7K
Calls: $201.6K (65%)
Puts: $108.1K (35%)
Prior (05/01) $1.34M
Calls: $563.2K (42%)
Puts: $781.2K (58%)
Current vs Prior -76.97%
Calls: -64.21%
Puts: -86.17%
Prior 7-Day Total $2.68M
Calls: $862.4K (32%)
Puts: $1.82M (68%)
Prior 7-Day Average $893.2K
Calls: $123.2K (32%)
Puts: $259.6K (68%)
Current vs Prior 7-Day Avg -65.33%
Calls: +63.63%
Puts: -58.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.78
Prior (05/01) 2.74
Current vs Prior -71.54%
Prior 7-Day Average 3.58
Current vs Prior 7-Day Avg -78.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 73,097
Calls: 47,307 (65%)
Puts: 25,790 (35%)
Prior (05/01) 89,420
Calls: 44,160 (49%)
Puts: 45,260 (51%)
Current vs Prior -18.25%
Prior 7-Day Total 260,005
Calls: 128,106 (49%)
Puts: 131,899 (51%)
Prior 7-Day Average 86,668
Calls: 42,702 (49%)
Puts: 43,966 (51%)
Current vs Prior 7-Day Avg -15.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.86% | 4.75%6.12% | 9.12%
Prior 6.01% | 4.56%-- | --
Current vs Prior -35.83% | +4.15%-- | --
Prior 7-Day Avg 3.35% | 4.22%-- | --
Current vs 7-Day Avg +15.21% | +12.61%-- | --
Prior 7-Day Eod 6.01% | 4.56%-- | --
Current vs 7-Day Eod -35.83% | +4.15%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.12% | 11.43%
Calls: 28.57% | 13.33%
Puts: 19.66% | 9.52%
Prior 90.90% | 13.74%
Calls: 100.86% | 8.43%
Puts: 80.94% | 19.05%
Current vs Prior -73.47% | -16.81%
Prior 7-Day Avg 64.44% | 13.53%
Calls: 69.66% | 10.88%
Puts: 59.22% | 16.18%
Current vs 7-Day Avg -62.57% | -15.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($201.6K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio dropping 72% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 14 of results (avg 8.0%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.503.70$3.605.6%10.61741
$89.00Aug 214.104.40$4.257.1%--0.6716
$89.00Aug 143.804.10$3.957.6%10.681
$89.00Aug 73.403.70$3.558.5%60.715
$88.00Aug 144.504.90$4.708.5%50.741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 213.103.30$3.206.2%--0.5725
$95.00Aug 74.004.30$4.157.2%10.751
$92.00Aug 212.552.75$2.657.5%10.5111
$92.50Aug 212.853.10$2.988.4%--0.5471
$95.00Aug 144.204.60$4.409.1%40.714

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. 43 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 3110.5012.20$11.3515.0%40.973
$83.00Jul 317.709.40$8.5519.9%30.964
$81.00Jul 319.5011.30$10.4017.3%160.953
$85.00Jul 315.807.30$6.5522.9%10.943
$83.00Aug 78.009.60$8.8018.2%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 316.4010.60$8.5049.4%30.92--
$100.00Aug 217.3010.00$8.6531.2%--0.8816
$95.00Jul 311.805.90$3.85106.5%40.822
$97.50Aug 216.207.30$6.7516.3%100.80153
$101.00Jul 317.4011.50$9.4543.4%30.80--

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 932, top 390)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 310.500.75$0.6339.7%3900.27535
$96.00Jul 310.150.35$0.2580.0%400.1342
$99.00Jul 310.002.20$1.10200.0%360.22107
$95.00Aug 211.151.35$1.2516.0%270.312.0K
$82.00Jul 318.6010.30$9.4518.0%190.922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 310.100.20$0.1566.7%400.08347
$87.00Jul 310.200.30$0.2540.0%330.1218
$91.00Aug 71.401.75$1.5822.2%250.4510
$85.00Jul 310.100.15$0.1338.5%240.0626
$89.00Jul 310.450.70$0.5743.9%240.2530

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 189.8%, max 500.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 31Aug 21178.0%29.6%500.9%50316
$98.00Jul 31Aug 21137.3%27.9%391.5%727
$80.00Jul 31Aug 21132.4%41.4%220.0%426
$91.00Jul 31Aug 2876.9%27.0%185.0%1049
$85.00Jul 31Aug 2190.0%31.7%184.3%6172
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 31Sep 4132.4%34.5%283.8%217
$100.00Jul 31Aug 21109.4%29.5%270.8%316
$85.00Jul 31Sep 490.0%29.4%206.2%2527
$83.00Jul 31Sep 4101.6%34.3%196.6%216
$84.00Jul 31Sep 491.2%31.2%192.3%214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 26.78, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Aug 14$0.10$0.90$0.109.00$96.10
$96.00$97.00Aug 7$0.12$0.88$0.127.33$96.12
$99.00$100.00Aug 21$0.12$0.88$0.127.33$99.12
$98.00$99.00Aug 7$0.13$0.87$0.136.69$98.13
$95.00$96.00Aug 7$0.20$0.80$0.204.00$95.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.18$4.82$0.1826.78$79.82
$84.00$80.00Aug 21$0.15$3.85$0.1525.67$83.85
$85.00$82.00Aug 7$0.22$2.78$0.2212.64$84.78
$87.00$86.00Jul 31$0.10$0.90$0.109.00$86.90
$87.00$85.00Aug 7$0.25$1.75$0.257.00$86.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 13.29, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 31$0.90$0.90$0.109.00$82.90
$89.00$90.00Jul 31$0.90$0.90$0.109.00$89.90
$84.00$87.00Aug 7$2.70$2.70$0.309.00$86.70
$80.00$85.00Aug 21$4.45$4.45$0.558.09$84.45
$85.00$87.50Aug 21$2.20$2.20$0.307.33$87.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 31$4.65$4.65$0.3513.29$95.35
$97.50$95.00Aug 21$2.20$2.20$0.307.33$95.30
$93.00$92.00Jul 31$0.80$0.80$0.204.00$92.20
$100.00$97.50Aug 21$1.90$1.90$0.603.17$98.10
$95.00$93.00Aug 7$1.47$1.47$0.532.77$93.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.42, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Jul 31Aug 7$0.1585.3%36.8%
$100.00Jul 31Aug 21$0.20109.4%29.5%
$83.00Jul 31Aug 7$0.25101.6%44.1%
$96.00Jul 31Aug 7$0.2576.6%35.9%
$92.00Jul 31Aug 7$0.3277.2%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$0.1079.6%36.0%
$100.00Jul 31Aug 21$0.15109.4%29.5%
$85.00Jul 31Aug 7$0.1790.0%41.0%
$80.00Jul 31Aug 21$0.30132.4%41.4%
$87.00Jul 31Aug 7$0.3081.5%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.30% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Jul 31$1.75$1.27$3.02$87.98$94.023.30%
$90.00Jul 31$2.15$0.90$3.05$86.95$93.053.33%
$92.00Jul 31$1.33$1.78$3.11$88.89$95.113.40%
$93.00Jul 31$0.98$2.58$3.56$89.44$96.563.89%
$89.00Jul 31$3.05$0.57$3.62$85.38$92.623.95%
$92.00Aug 7$1.65$2.10$3.75$88.25$95.754.10%
$91.00Aug 7$2.25$1.58$3.83$87.17$94.834.18%
$93.00Aug 7$1.30$2.68$3.98$89.02$96.984.35%
$88.00Jul 31$3.75$0.38$4.13$83.87$92.134.51%
$90.00Aug 7$2.88$1.25$4.13$85.87$94.134.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 1.10% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$88.00Jul 31$0.63$0.38$1.01$86.99$95.01
$96.00$87.00Aug 7$0.50$0.55$1.05$85.95$97.05
$98.00$88.00Jul 31$0.70$0.38$1.08$86.92$99.08
$94.00$89.00Jul 31$0.63$0.57$1.20$87.80$95.20
$96.00$88.00Aug 7$0.50$0.73$1.23$86.77$97.23
$95.00$87.00Aug 7$0.70$0.55$1.25$85.75$96.25
$98.00$89.00Jul 31$0.70$0.57$1.27$87.73$99.27
$93.00$88.00Jul 31$0.98$0.38$1.36$86.64$94.36
$95.00$88.00Aug 7$0.70$0.73$1.43$86.57$96.43
$96.00$89.00Aug 7$0.50$0.93$1.43$87.57$97.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.14, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/95Aug 7$0.86$0.146.14$92.14$94.86
87/8889/90Aug 7$0.85$0.155.67$87.15$89.85
91/9293/94Aug 21$0.85$0.155.67$91.15$93.85
91/9293/94Aug 7$0.84$0.165.25$91.16$93.84
88/8990/91Aug 7$0.83$0.174.88$88.17$90.83
87/8890/91Aug 7$0.81$0.194.26$87.19$90.81
86/8788/89Jul 31$0.80$0.204.00$86.20$88.80
88/8991/92Aug 7$0.80$0.204.00$88.20$91.80
91/9294/95Aug 7$0.80$0.204.00$91.20$94.80
90/9193/94Aug 21$0.80$0.204.00$90.20$93.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 31$0.05$0.9519.00
$91.00$92.00$93.00Jul 31$0.07$0.9313.29
$93.00$94.00$95.00Jul 31$0.07$0.9313.29
$95.00$96.00$97.00Jul 31$0.08$0.9211.50
$94.00$95.00$96.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 31$0.05$0.9519.00
$87.00$88.00$89.00Jul 31$0.06$0.9415.67
$91.00$92.00$93.00Aug 7$0.06$0.9415.67
$85.00$86.00$87.00Jul 31$0.08$0.9211.50
$88.00$89.00$90.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.02, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.88$3.12
$91.00$94.001:2Aug 14-$0.03$2.97
$96.00$100.001:2Aug 28-$1.67$2.33
$80.00$85.001:2Aug 21-$2.95$2.05
$96.00$97.501:2Aug 21-$0.38$1.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.02$4.98
$84.00$80.001:2Aug 21-$0.23$3.77
$83.00$80.001:2Sep 4-$0.03$2.97
$83.00$80.001:2Jul 31-$0.08$2.92
$87.50$85.001:2Aug 21-$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.46%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Aug 21$2.250.490.5%2.46%2.97%111
$92.50Aug 21$2.000.461.1%2.19%3.24%11.7K
$93.00Aug 21$1.800.431.6%1.97%3.57%210
$92.00Aug 7$1.500.470.5%1.64%2.15%195
$94.00Aug 21$1.400.372.7%1.53%4.23%111
$92.00Jul 31$1.150.460.5%1.26%1.77%1360
$93.00Aug 7$1.150.391.6%1.26%2.86%216
$94.00Aug 14$1.150.352.7%1.26%3.95%25
$95.00Aug 21$1.150.313.8%1.26%5.05%272.0K
$96.00Aug 28$1.100.294.9%1.20%6.09%--32

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 942
Total Puts 736
Put/Call Ratio 0.78
Net Difference 206

Prior's Put/Call Breakdown

Total Calls 2,085
Total Puts 5,723
Put/Call Ratio 2.74
Net Difference -3,638

Prior 7-Day Put/Call Summary

Total Calls 3,148
Total Puts 13,122
Average Put/Call Ratio 3.58
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