Tour v492
CL
COLGATE PALMOLIVE CO
$92.56 -0.77%
(8/5 18:34) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:01)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 2,869
Calls: 1,166 (41%)
Puts: 1,703 (59%)
Prior (07/31) 3,500
Calls: 2,103 (60%)
Puts: 1,397 (40%)
Current vs Prior -18.03%
Calls: -44.56% (Calls)
Puts: +21.90% (Puts)
Prior 7-Day Total 21,448
Calls: 6,193 (29%)
Puts: 15,255 (71%)
Prior 7-Day Average 4,289
Calls: 884 (29%)
Puts: 2,179 (71%)
Current vs Prior 7-Day Avg -33.12%
Calls: +31.79%
Puts: -21.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $786.0K
Calls: $360.2K (46%)
Puts: $425.8K (54%)
Prior (07/31) $469.4K
Calls: $207.4K (44%)
Puts: $262.0K (56%)
Current vs Prior +67.43%
Calls: +73.69%
Puts: +62.48%
Prior 7-Day Total $3.46M
Calls: $1.27M (37%)
Puts: $2.19M (63%)
Prior 7-Day Average $691.7K
Calls: $181.6K (37%)
Puts: $312.5K (63%)
Current vs Prior 7-Day Avg +13.63%
Calls: +98.33%
Puts: +36.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 1.46
Prior (07/31) 0.66
Current vs Prior +119.87%
Prior 7-Day Average 2.43
Current vs Prior 7-Day Avg -40.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 76,866
Calls: 49,369 (64%)
Puts: 27,497 (36%)
Prior (07/31) 74,132
Calls: 47,915 (65%)
Puts: 26,217 (35%)
Current vs Prior +3.69%
Prior 7-Day Total 407,234
Calls: 223,328 (55%)
Puts: 183,906 (45%)
Prior 7-Day Average 81,446
Calls: 44,665 (55%)
Puts: 36,781 (45%)
Current vs Prior 7-Day Avg -5.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.98% | 3.54%4.11% | 7.94%
Prior 3.86% | 4.75%6.12% | 9.12%
Current vs Prior -48.74% | -25.44%-32.90% | -12.96%
Prior 7-Day Avg 3.08% | 4.18%5.66% | 8.75%
Current vs 7-Day Avg -35.75% | -15.20%-27.53% | -9.22%
Prior 7-Day Eod 3.86% | 4.75%4.35% | 7.77%
Current vs 7-Day Eod -48.74% | -25.44%-5.68% | +2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.75% | 19.55%
Calls: 42.11% | 22.22%
Puts: 115.38% | 16.89%
Prior 24.12% | 11.43%
Calls: 28.57% | 13.33%
Puts: 19.66% | 9.52%
Current vs Prior +226.49% | +71.04%
Prior 7-Day Avg 72.40% | 14.12%
Calls: 75.83% | 12.77%
Puts: 68.97% | 15.47%
Current vs 7-Day Avg +8.77% | +38.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 67% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 120% - increased hedging/bearish positioning. Call-heavy open interest (49,369 calls vs 27,497 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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 8 of results (avg 8.2%, best 7.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1817.6018.90$18.257.1%--1.0065
$80.00Aug 2112.6013.60$13.107.6%--0.9323
$87.50Sep 186.306.80$6.557.6%--0.77512
$80.00Aug 712.0013.00$12.508.0%30.955
$90.00Aug 213.403.70$3.558.5%60.73723
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 185.606.10$5.858.5%--0.7212
$95.00Aug 213.003.30$3.159.5%120.69185

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.851.00$0.9316.1%--0.312.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1817.6018.90$18.257.1%--1.0065
$89.00Aug 73.104.30$3.7032.4%--0.95109
$80.00Aug 712.0013.00$12.508.0%30.955
$80.00Aug 2112.6013.60$13.107.6%--0.9323
$80.00Sep 1812.7014.30$13.5011.9%--0.93182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.608.00$7.3019.2%--0.9116
$110.00Aug 716.5019.00$17.7514.1%10.84--
$97.50Aug 214.305.70$5.0028.0%--0.83153
$97.50Sep 185.606.10$5.858.5%--0.7212
$95.00Aug 213.003.30$3.159.5%120.69185

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 1.3K, top 463)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 183.003.40$3.2012.5%4630.521.3K
$96.00Aug 210.600.75$0.6822.1%760.25460
$95.00Sep 181.902.25$2.0816.8%560.391.6K
$97.50Sep 181.151.40$1.2719.7%130.281.1K
$92.00Aug 70.751.15$0.9542.1%90.6444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 280.701.85$1.2790.6%3460.288
$95.00Sep 43.503.90$3.7010.8%320.62--
$93.00Aug 141.351.60$1.4816.9%280.545
$92.50Sep 182.553.00$2.7816.2%170.48371
$85.00Aug 210.050.35$0.20150.0%160.08804

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 126.6%, max 503.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 18171.3%28.4%503.5%3187
$85.00Aug 7Sep 18133.5%24.7%441.2%1264
$99.00Aug 7Sep 4108.3%24.2%347.9%152
$98.00Aug 7Sep 467.7%26.1%159.7%1286
$90.00Aug 7Sep 1857.7%22.5%156.7%31.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18133.5%24.7%441.2%3662
$87.00Aug 7Aug 28107.0%24.3%340.8%139
$86.00Aug 7Aug 28120.4%29.8%304.0%467
$84.00Aug 7Aug 21157.1%39.1%302.1%--305
$83.00Aug 7Aug 21170.6%42.6%300.8%--38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 37.46, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Sep 18$0.30$4.70$0.3015.67$100.30
$95.00$96.00Aug 14$0.14$0.86$0.146.14$95.14
$96.00$100.00Aug 28$0.60$3.40$0.605.67$96.60
$101.00$102.00Sep 11$0.15$0.85$0.155.67$101.15
$96.00$97.00Aug 21$0.18$0.82$0.184.56$96.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Sep 18$0.13$4.87$0.1337.46$79.87
$82.50$80.00Sep 18$0.12$2.38$0.1219.83$82.38
$85.00$82.50Sep 18$0.23$2.27$0.239.87$84.77
$88.00$87.00Aug 28$0.12$0.88$0.127.33$87.88
$86.00$85.00Aug 28$0.15$0.85$0.155.67$85.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 129.77, avg 3.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Sep 18$4.75$4.75$0.2519.00$79.75
$80.00$85.00Sep 18$4.65$4.65$0.3513.29$84.65
$85.00$87.50Sep 18$2.30$2.30$0.2011.50$87.30
$80.00$81.00Aug 7$0.85$0.85$0.155.67$80.85
$90.00$91.00Aug 14$0.83$0.83$0.174.88$90.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$93.00Aug 7$16.87$16.87$0.13129.77$93.13
$100.00$97.50Aug 21$2.30$2.30$0.2011.50$97.70
$97.50$95.00Aug 21$1.85$1.85$0.652.85$95.65
$97.50$95.00Sep 18$1.70$1.70$0.802.12$95.80
$89.00$88.00Aug 28$0.67$0.67$0.332.03$88.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.0867.7%28.6%
$89.00Aug 7Aug 14$0.1545.6%23.5%
$101.00Aug 14Sep 4$0.1747.9%28.3%
$97.00Aug 7Aug 14$0.1944.0%26.6%
$105.00Aug 21Sep 18$0.2341.7%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.0546.9%28.4%
$88.00Aug 7Aug 14$0.1249.1%25.9%
$89.00Aug 7Aug 14$0.1545.6%23.5%
$90.00Aug 7Aug 14$0.1757.7%25.5%
$92.00Aug 7Aug 14$0.4737.9%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.54% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 7$0.95$0.48$1.43$90.57$93.431.54%
$93.00Aug 7$0.55$0.88$1.43$91.57$94.431.54%
$91.00Aug 7$1.98$0.15$2.13$88.87$93.132.30%
$93.00Aug 14$1.18$1.48$2.66$90.34$95.662.87%
$92.00Aug 14$1.80$0.95$2.75$89.25$94.752.97%
$94.00Aug 14$0.78$1.98$2.76$91.24$96.762.98%
$91.00Aug 14$2.35$0.70$3.05$87.95$94.053.30%
$90.00Aug 7$2.80$0.28$3.08$86.92$93.083.33%
$92.50Aug 21$1.88$1.68$3.56$88.94$96.063.85%
$93.00Aug 21$1.65$1.92$3.57$89.43$96.573.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.27% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$91.00Aug 7$0.10$0.15$0.25$90.75$96.25
$95.00$91.00Aug 7$0.13$0.15$0.28$90.72$95.28
$96.00$90.00Aug 7$0.10$0.28$0.38$89.62$96.38
$95.00$90.00Aug 7$0.13$0.28$0.41$89.59$95.41
$97.00$89.00Aug 14$0.22$0.20$0.42$88.58$97.42
$96.00$87.00Aug 7$0.10$0.38$0.48$86.52$96.48
$96.00$86.00Aug 7$0.10$0.38$0.48$85.52$96.48
$95.00$87.00Aug 7$0.13$0.38$0.51$86.49$95.51
$95.00$86.00Aug 7$0.13$0.38$0.51$85.49$95.51
$99.00$91.00Aug 7$0.38$0.15$0.53$90.47$99.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 11.50, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8688/89Aug 21$1.38$0.1211.50$84.62$88.88
85/8690/91Aug 21$0.90$0.109.00$85.10$90.90
85/8689/90Aug 21$0.88$0.127.33$85.12$89.88
89/9092/93Aug 14$0.87$0.136.69$89.13$92.87
90/9192/93Aug 14$0.87$0.136.69$90.13$92.87
88/8890/91Aug 21$0.87$0.136.69$87.13$90.87
88/8889/90Aug 21$0.85$0.155.67$87.15$89.85
89/9091/92Aug 21$0.83$0.174.88$89.17$91.83
82/8588/90Sep 18$2.03$0.474.32$82.97$89.53
85/8691/92Aug 21$0.81$0.194.26$85.19$91.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.08$4.9261.50
$75.00$80.00$85.00Sep 18$0.10$4.9049.00
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$83.00$84.00$85.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
$82.50$85.00$87.50Sep 18$0.16$2.3414.63
$91.00$92.00$93.00Aug 7$0.07$0.9313.29
$93.00$94.00$95.00Aug 21$0.07$0.9313.29
$90.00$91.00$92.00Aug 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. 89 found (best net $-0.02, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.18$4.82
$105.00$110.001:2Sep 18-$0.28$4.72
$100.00$105.001:2Aug 21-$0.30$4.70
$105.00$110.001:2Aug 21-$0.51$4.49
$95.00$98.001:2Sep 4-$0.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.02$4.98
$80.00$75.001:2Aug 21-$0.07$4.93
$94.00$91.001:2Sep 11-$0.41$2.59
$82.50$80.001:2Sep 18-$0.16$2.34
$85.00$82.501:2Sep 18-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.16%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Sep 11$2.000.441.6%2.16%3.72%2--
$95.00Sep 18$1.900.392.6%2.05%4.69%561.6K
$93.00Aug 28$1.850.490.5%2.00%2.47%12
$93.00Aug 21$1.500.470.5%1.62%2.10%617
$95.00Sep 4$1.450.382.6%1.57%4.20%22
$97.50Sep 18$1.150.285.3%1.24%6.58%131.1K
$94.00Aug 21$1.100.391.6%1.19%2.74%--27
$93.00Aug 14$1.050.460.5%1.13%1.61%117
$95.00Aug 28$1.050.352.6%1.13%3.77%16
$95.00Aug 21$0.850.312.6%0.92%3.55%--2.1K

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 1,166
Total Puts 1,703
Put/Call Ratio 1.46
Net Difference -537

Prior's Put/Call Breakdown

Total Calls 2,103
Total Puts 1,397
Put/Call Ratio 0.66
Net Difference 706

Prior 7-Day Put/Call Summary

Total Calls 6,193
Total Puts 15,255
Average Put/Call Ratio 2.43
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