Options Chain for COLGATE PALMOLIVE CO COM (CL) - $81.17 as of 9/19/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.50 | 37.70 | 36.10 | % | 0.80 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 50.00 | 29.50 | 32.70 | 31.10 | % | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 55.00 | 25.70 | 27.60 | 26.65 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 60.00 | 21.30 | 22.40 | 21.85 | 21.60 | -0.80 | -3.58% | 0.36 | 40 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 65.00 | 15.90 | 17.80 | 16.85 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:09 PM EST |
| 70.00 | 10.80 | 12.20 | 11.50 | % | 0.16 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 75.00 | 6.50 | 7.00 | 6.75 | 7.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.88 | 0.04 | -0.02 | 9/16/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 1.75 | 3.10 | 2.43 | 2.60 | -0.25 | -8.78% | 0.03 | 1,930 | 214 | 0.20 | 0.60 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.07 | -12.73% | 0.01 | 581 | 842 | 0.19 | 0.19 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 1,240 | 0.24 | 0.03 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.02 | % | 0.01 | 2 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 1.00 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.95 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 4:00:09 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.00 | 103 | 79 | 0.25 | -0.12 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.11 | +9.02% | 0.02 | 175 | 365 | 0.21 | -0.40 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 85.00 | 4.30 | 4.50 | 4.40 | 4.38 | +0.28 | +6.83% | 0.05 | 5 | 538 | 0.21 | -0.81 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 90.00 | 7.80 | 9.30 | 8.55 | 5.99 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.33 | -0.97 | 0.01 | 0.00 | 8/27/2025 | 9/19/2025 4:00:09 PM EST |
| 95.00 | 12.30 | 14.70 | 13.50 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 100.00 | 17.20 | 19.60 | 18.40 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 105.00 | 21.90 | 24.90 | 23.40 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 110.00 | 26.90 | 29.90 | 28.40 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 115.00 | 32.00 | 34.80 | 33.40 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 120.00 | 37.10 | 39.70 | 38.40 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 125.00 | 41.90 | 44.80 | 43.35 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST |