Options Chain for COLGATE PALMOLIVE CO COM (CL) - $91.08 as of 8/23/2026 8:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.50 | 33.40 | 31.45 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 65.00 | 24.50 | 28.60 | 26.55 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 70.00 | 19.60 | 23.50 | 21.55 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 75.00 | 15.40 | 17.30 | 16.35 | % | 0.22 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 80.00 | 10.70 | 12.40 | 11.55 | % | 0.14 | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.02 | 8/21/2026 3:59:48 PM EST | |||
| 82.50 | 8.40 | 10.20 | 9.30 | % | 0.11 | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.02 | 8/21/2026 3:59:48 PM EST | |||
| 85.00 | 6.80 | 8.20 | 7.50 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.22 | 0.81 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 87.50 | 4.70 | 6.00 | 5.35 | 5.11 | % | 0.06 | 13 | 0 | 0.20 | 0.72 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 90.00 | 3.40 | 4.20 | 3.80 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.21 | 0.60 | 0.05 | -0.03 | 8/20/2026 | 8/21/2026 3:59:48 PM EST |
| 92.50 | 2.50 | 2.95 | 2.73 | 2.65 | +0.25 | +10.42% | 0.03 | 6 | 3 | 0.22 | 0.47 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 95.00 | 1.60 | 1.95 | 1.78 | 1.81 | +0.01 | +0.56% | 0.02 | 7 | 1 | 0.22 | 0.36 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 97.50 | 0.95 | 1.15 | 1.05 | 1.15 | % | 0.01 | 25 | 0 | 0.21 | 0.26 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.80 | % | 0.01 | 1 | 0 | 0.22 | 0.18 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 105.00 | 0.15 | 0.60 | 0.38 | 0.65 | % | 0.00 | 2 | 0 | 0.25 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 75.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.01 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 80.00 | 0.10 | 0.45 | 0.28 | 0.40 | % | 0.00 | 7 | 0 | 0.24 | -0.08 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 82.50 | 0.35 | 0.75 | 0.55 | 0.75 | % | 0.01 | 2 | 0 | 0.24 | -0.12 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 85.00 | 0.85 | 1.05 | 0.95 | 0.95 | % | 0.01 | 17 | 0 | 0.24 | -0.19 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 87.50 | 1.40 | 1.75 | 1.58 | 1.65 | -0.60 | -26.67% | 0.02 | 6 | 1 | 0.23 | -0.28 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 90.00 | 2.15 | 2.60 | 2.38 | 2.40 | -0.80 | -25.00% | 0.03 | 84 | 2 | 0.22 | -0.40 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST |
| 92.50 | 2.85 | 4.00 | 3.43 | 3.90 | % | 0.04 | 1 | 0 | 0.20 | -0.53 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:48 PM EST | |
| 95.00 | 4.80 | 6.50 | 5.65 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.03 | 8/21/2026 3:59:48 PM EST | |||
| 97.50 | 5.10 | 9.10 | 7.10 | % | 0.07 | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.03 | 8/21/2026 3:59:48 PM EST | |||
| 100.00 | 7.30 | 11.20 | 9.25 | % | 0.09 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.02 | 8/21/2026 3:59:48 PM EST | |||
| 105.00 | 12.10 | 15.90 | 14.00 | % | 0.13 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 8/21/2026 3:59:48 PM EST | |||
| 110.00 | 17.00 | 20.90 | 18.95 | % | 0.17 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 115.00 | 22.00 | 25.90 | 23.95 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 120.00 | 27.00 | 30.90 | 28.95 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 125.00 | 32.00 | 35.90 | 33.95 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 130.00 | 37.00 | 40.90 | 38.95 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST | |||
| 135.00 | 42.00 | 45.90 | 43.95 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:48 PM EST |