Options Chain for ECOLAB INC COM (ECL) - $250.54 as of 9/16/2024 3:41:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 141.60 | 145.10 | 134.99 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:49 PM EST |
| 115.00 | 136.50 | 139.40 | 131.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:49 PM EST |
| 120.00 | 131.90 | 135.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 125.00 | 126.50 | 130.00 | 106.07 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/16/2024 2:58:49 PM EST |
| 130.00 | 121.50 | 125.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 116.40 | 120.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 111.50 | 115.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 145.00 | 106.60 | 110.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 150.00 | 101.60 | 105.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 155.00 | 96.50 | 100.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 160.00 | 91.60 | 95.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 165.00 | 86.60 | 90.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 170.00 | 81.70 | 85.40 | 81.60 | +23.60 | +40.69% | 1 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 175.00 | 76.80 | 80.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 180.00 | 71.70 | 75.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 185.00 | 66.80 | 70.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 190.00 | 61.80 | 65.70 | 35.58 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 9/16/2024 2:58:49 PM EST |
| 195.00 | 56.90 | 60.40 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 9/16/2024 2:58:49 PM EST |
| 200.00 | 51.80 | 55.70 | 27.00 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 9/16/2024 2:58:49 PM EST |
| 210.00 | 41.70 | 45.90 | 41.50 | 0.00 | 0.00% | 0 | 23 | 0.51 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:49 PM EST |
| 220.00 | 32.30 | 36.30 | 34.09 | +3.00 | +9.65% | 5 | 10 | 0.39 | 0.98 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 230.00 | 22.70 | 26.00 | 24.35 | +3.05 | +14.32% | 1 | 72 | 0.25 | 0.93 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 240.00 | 13.60 | 16.50 | 14.87 | +3.21 | +27.53% | 7 | 144 | 0.21 | 0.82 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 250.00 | 7.30 | 7.90 | 7.37 | +0.98 | +15.34% | 4 | 360 | 0.18 | 0.62 | 0.03 | -0.09 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 260.00 | 2.40 | 2.70 | 2.32 | +0.45 | +24.07% | 3 | 455 | 0.17 | 0.31 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 270.00 | 0.55 | 0.80 | 0.60 | +0.15 | +33.34% | 2 | 129 | 0.17 | 0.10 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 280.00 | 0.10 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 426 | 0.20 | 0.03 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 290.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/16/2024 2:58:49 PM EST |
| 300.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/16/2024 2:58:49 PM EST |
| 330.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/16/2024 2:58:49 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/16/2024 2:58:49 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 120.00 | 0.00 | 0.45 | 1.62 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/16/2024 2:58:49 PM EST |
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/16/2024 2:58:49 PM EST |
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 175.00 | 0.00 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 9/16/2024 2:58:49 PM EST |
| 180.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 6/12/2024 | 9/16/2024 2:58:49 PM EST |
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 9/16/2024 2:58:49 PM EST |
| 195.00 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/16/2024 2:58:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:58:49 PM EST |
| 210.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 362 | 0.41 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 220.00 | 0.10 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 73 | 0.27 | -0.02 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 230.00 | 0.50 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 554 | 0.24 | -0.07 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 240.00 | 1.25 | 2.50 | 1.65 | -0.12 | -6.78% | 643 | 145 | 0.20 | -0.18 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 250.00 | 3.50 | 4.00 | 3.81 | -2.33 | -37.95% | 2 | 97 | 0.18 | -0.38 | 0.03 | -0.09 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 260.00 | 8.50 | 9.20 | 10.15 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.69 | 0.03 | -0.07 | 9/3/2024 | 9/16/2024 2:58:49 PM EST |
| 270.00 | 16.10 | 17.80 | % | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.03 | 9/16/2024 2:58:49 PM EST | |||
| 280.00 | 25.50 | 29.20 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 290.00 | 35.40 | 39.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 300.00 | 45.50 | 48.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 310.00 | 55.50 | 59.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 320.00 | 65.90 | 69.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 330.00 | 75.70 | 79.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 340.00 | 85.50 | 89.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 350.00 | 95.90 | 99.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |