Options Chain for COLGATE PALMOLIVE CO COM (CL) - $82.22 as of 9/18/2025 12:17:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.30 | 28.00 | 26.65 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 60.00 | 20.70 | 23.00 | 21.85 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 65.00 | 15.30 | 17.70 | 16.50 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 70.00 | 10.30 | 12.70 | 11.50 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 71.00 | 9.80 | 11.40 | 10.60 | % | 0.15 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 72.00 | 8.80 | 10.60 | 9.70 | % | 0.13 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 73.00 | 7.80 | 9.60 | 8.70 | % | 0.12 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 9/18/2025 11:59:08 AM EST | |||
| 74.00 | 6.90 | 8.80 | 7.85 | % | 0.11 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 75.00 | 5.90 | 7.70 | 6.80 | % | 0.09 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 76.00 | 5.00 | 6.50 | 5.75 | % | 0.08 | 0 | 0 | 0.36 | 0.94 | 0.03 | -0.03 | 9/18/2025 11:59:08 AM EST | |||
| 77.00 | 4.30 | 5.80 | 5.05 | % | 0.07 | 0 | 0 | 0.39 | 0.91 | 0.04 | -0.03 | 9/18/2025 11:59:08 AM EST | |||
| 78.00 | 3.90 | 4.70 | 4.30 | % | 0.06 | 0 | 0 | 0.32 | 0.86 | 0.06 | -0.04 | 9/18/2025 11:59:08 AM EST | |||
| 79.00 | 3.40 | 3.60 | 3.50 | % | 0.04 | 0 | 0 | 0.23 | 0.81 | 0.07 | -0.04 | 9/18/2025 11:59:08 AM EST | |||
| 80.00 | 2.65 | 2.75 | 2.70 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.21 | 0.73 | 0.09 | -0.05 | 9/17/2025 | 9/18/2025 11:59:08 AM EST |
| 81.00 | 1.90 | 2.05 | 1.98 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.63 | 0.11 | -0.05 | 9/10/2025 | 9/18/2025 11:59:08 AM EST |
| 82.00 | 1.30 | 1.45 | 1.38 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.20 | 0.52 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 11:59:08 AM EST |
| 83.00 | 0.85 | 1.00 | 0.93 | 0.80 | -0.50 | -38.47% | 0.01 | 2 | 59 | 0.19 | 0.40 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 84.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 5 | 0.19 | 0.28 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.35 | -58.34% | 0.00 | 20 | 70 | 0.19 | 0.19 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 86.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 30 | 268 | 0.19 | 0.12 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 87.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 72 | 201 | 0.19 | 0.07 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.04 | 0.03 | -0.01 | 9/11/2025 | 9/18/2025 11:59:08 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.44 | 0.02 | 0.01 | 0.00 | 9/16/2025 | 9/18/2025 11:59:08 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.47 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/18/2025 11:59:08 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 11:59:08 AM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 9/18/2025 11:59:08 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.01 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 76.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.27 | -0.06 | 0.03 | -0.03 | 9/12/2025 | 9/18/2025 11:59:08 AM EST |
| 77.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | -0.09 | 0.04 | -0.03 | 9/15/2025 | 9/18/2025 11:59:08 AM EST |
| 78.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.14 | 0.06 | -0.04 | 9/4/2025 | 9/18/2025 11:59:08 AM EST |
| 79.00 | 0.35 | 0.45 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | -0.19 | 0.07 | -0.04 | 9/16/2025 | 9/18/2025 11:59:08 AM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.02 | +3.58% | 0.01 | 5 | 70 | 0.21 | -0.27 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 81.00 | 0.85 | 0.95 | 0.90 | 1.05 | +0.24 | +29.63% | 0.01 | 1 | 13 | 0.21 | -0.37 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 82.00 | 1.25 | 1.40 | 1.33 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.20 | -0.48 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 11:59:08 AM EST |
| 83.00 | 1.75 | 1.90 | 1.83 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.20 | -0.60 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 11:59:08 AM EST |
| 84.00 | 2.45 | 2.60 | 2.53 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.19 | -0.72 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 11:59:08 AM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.40 | +1.30 | +61.91% | 0.04 | 1 | 3 | 0.19 | -0.81 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 11:59:08 AM EST |
| 86.00 | 3.90 | 4.40 | 4.15 | % | 0.05 | 0 | 0 | 0.23 | -0.88 | 0.06 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 87.00 | 4.80 | 6.50 | 5.65 | % | 0.06 | 0 | 0 | 0.51 | -0.93 | 0.04 | -0.02 | 9/18/2025 11:59:08 AM EST | |||
| 88.00 | 5.80 | 7.40 | 6.60 | % | 0.07 | 0 | 0 | 0.53 | -0.96 | 0.03 | -0.01 | 9/18/2025 11:59:08 AM EST | |||
| 89.00 | 6.80 | 8.40 | 7.60 | % | 0.09 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 90.00 | 7.70 | 9.40 | 8.55 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 91.00 | 8.80 | 10.40 | 9.60 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 92.00 | 9.50 | 11.40 | 10.45 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 93.00 | 10.50 | 12.90 | 11.70 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 94.00 | 11.50 | 13.70 | 12.60 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 95.00 | 12.50 | 14.90 | 13.70 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 96.00 | 13.50 | 15.90 | 14.70 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 97.00 | 14.50 | 16.70 | 15.60 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 98.00 | 15.50 | 17.90 | 16.70 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 100.00 | 17.50 | 19.90 | 18.70 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 105.00 | 22.20 | 25.10 | 23.65 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 110.00 | 27.20 | 30.10 | 28.65 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 115.00 | 32.20 | 35.00 | 33.60 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 120.00 | 37.20 | 40.10 | 38.65 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST | |||
| 125.00 | 42.20 | 44.50 | 43.35 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:08 AM EST |