Options Chain for COLGATE PALMOLIVE CO COM (CL) - $80.93 as of 11/21/2025 8:32:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.00 | 48.20 | 46.10 | 41.50 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:08 PM EST |
| 37.50 | 41.40 | 45.70 | 43.55 | 40.92 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:08 PM EST |
| 40.00 | 38.90 | 43.20 | 41.05 | 37.79 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:08 PM EST |
| 42.50 | 36.50 | 40.80 | 38.65 | 42.01 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/21/2025 4:00:08 PM EST |
| 45.00 | 34.00 | 38.30 | 36.15 | 34.12 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:08 PM EST |
| 47.50 | 31.50 | 35.80 | 33.65 | 31.24 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 4:00:08 PM EST |
| 50.00 | 29.00 | 33.30 | 31.15 | 29.13 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:08 PM EST |
| 55.00 | 24.10 | 28.40 | 26.25 | 31.45 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:08 PM EST |
| 60.00 | 19.10 | 23.40 | 21.25 | 21.27 | +0.47 | +2.26% | 0.35 | 2 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 62.50 | 16.70 | 21.00 | 18.85 | 13.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 11/3/2025 | 11/21/2025 4:00:08 PM EST |
| 65.00 | 14.20 | 17.10 | 15.65 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.53 | 0.97 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:08 PM EST |
| 67.50 | 11.80 | 15.90 | 13.85 | 9.75 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.60 | 0.96 | 0.01 | -0.01 | 10/29/2025 | 11/21/2025 4:00:08 PM EST |
| 70.00 | 9.50 | 13.50 | 11.50 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.56 | 0.91 | 0.02 | -0.02 | 11/13/2025 | 11/21/2025 4:00:08 PM EST |
| 72.50 | 7.20 | 11.40 | 9.30 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.52 | 0.86 | 0.02 | -0.02 | 11/13/2025 | 11/21/2025 4:00:08 PM EST |
| 75.00 | 6.20 | 9.20 | 7.70 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.28 | 0.80 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 77.50 | 4.90 | 5.50 | 5.20 | 5.35 | +2.00 | +59.71% | 0.07 | 56 | 393 | 0.24 | 0.70 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 80.00 | 3.10 | 3.90 | 3.50 | 3.66 | +1.16 | +46.40% | 0.04 | 209 | 1,138 | 0.22 | 0.59 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 82.50 | 1.80 | 2.45 | 2.13 | 2.15 | +0.55 | +34.38% | 0.03 | 170 | 657 | 0.21 | 0.45 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 85.00 | 1.15 | 1.45 | 1.30 | 1.20 | +0.35 | +41.18% | 0.02 | 120 | 1,750 | 0.21 | 0.32 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 87.50 | 0.60 | 1.00 | 0.80 | 0.67 | +0.17 | +34.00% | 0.01 | 108 | 520 | 0.21 | 0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.15 | +75.00% | 0.00 | 5 | 1,399 | 0.21 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.30 | 0.07 | 0.02 | -0.01 | 11/10/2025 | 11/21/2025 4:00:08 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 1,985 | 0.22 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 0.56 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,789 | 0.59 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/21/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 11/21/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 11/21/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 11/21/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/21/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/21/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.54 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 4:00:08 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 2,845 | 0.41 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.35 | -0.03 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.22 | -0.15 | -40.55% | 0.01 | 1 | 74 | 0.45 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.22 | -44.00% | 0.00 | 13 | 465 | 0.28 | -0.09 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 72.50 | 0.30 | 0.70 | 0.50 | 0.50 | -0.25 | -33.34% | 0.01 | 12 | 735 | 0.25 | -0.14 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 75.00 | 0.60 | 1.10 | 0.85 | 0.75 | -0.54 | -41.86% | 0.01 | 66 | 991 | 0.24 | -0.20 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 77.50 | 1.05 | 1.65 | 1.35 | 1.33 | -0.62 | -31.80% | 0.02 | 214 | 938 | 0.23 | -0.30 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.10 | -1.40 | -40.00% | 0.03 | 105 | 1,119 | 0.22 | -0.41 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 82.50 | 3.00 | 3.70 | 3.35 | 3.20 | -1.20 | -27.28% | 0.04 | 29 | 842 | 0.21 | -0.55 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 85.00 | 4.60 | 5.30 | 4.95 | 4.80 | -1.60 | -25.00% | 0.06 | 1 | 1,372 | 0.21 | -0.68 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 87.50 | 4.90 | 9.00 | 6.95 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.41 | -0.80 | 0.04 | -0.02 | 11/17/2025 | 11/21/2025 4:00:08 PM EST |
| 90.00 | 7.40 | 11.30 | 9.35 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.45 | -0.88 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 4:00:08 PM EST |
| 92.50 | 9.40 | 13.70 | 11.55 | 11.60 | -3.10 | -21.09% | 0.12 | 75 | 88 | 0.50 | -0.93 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 95.00 | 11.90 | 16.20 | 14.05 | 14.10 | -3.10 | -18.03% | 0.15 | 75 | 73 | 0.55 | -0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 97.50 | 14.40 | 18.60 | 16.50 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 4:00:08 PM EST |
| 100.00 | 16.90 | 21.20 | 19.05 | 24.17 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.64 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:08 PM EST |
| 105.00 | 21.90 | 26.20 | 24.05 | 12.49 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/21/2025 4:00:08 PM EST |
| 110.00 | 26.90 | 31.20 | 29.05 | 15.24 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/21/2025 4:00:08 PM EST |
| 115.00 | 31.90 | 36.20 | 34.05 | 39.37 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:08 PM EST |
| 120.00 | 36.90 | 41.20 | 39.05 | 27.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/21/2025 4:00:08 PM EST |
| 125.00 | 41.90 | 46.20 | 44.05 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/21/2025 4:00:08 PM EST |
| 130.00 | 46.90 | 51.20 | 49.05 | 44.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/21/2025 4:00:08 PM EST |
| 135.00 | 51.90 | 56.20 | 54.05 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 140.00 | 56.90 | 61.20 | 59.05 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 145.00 | 61.90 | 66.20 | 64.05 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 150.00 | 66.90 | 71.20 | 69.05 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 155.00 | 71.90 | 76.20 | 74.05 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 160.00 | 76.90 | 81.00 | 78.95 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST |