Options Chain for COLGATE PALMOLIVE CO COM (CL) - $98.00 as of 11/6/2026 9:16:18 AM 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 | 40.60 | 43.30 | 41.95 | % | 0.76 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 60.00 | 35.60 | 38.30 | 36.95 | % | 0.62 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 65.00 | 30.80 | 33.30 | 32.05 | % | 0.49 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 70.00 | 25.80 | 28.50 | 27.15 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 74.00 | 21.90 | 23.90 | 22.90 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 75.00 | 20.90 | 23.30 | 22.10 | % | 0.29 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 76.00 | 19.90 | 22.60 | 21.25 | % | 0.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 77.00 | 18.90 | 20.90 | 19.90 | % | 0.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 78.00 | 17.90 | 20.00 | 18.95 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 79.00 | 16.90 | 19.10 | 18.00 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 80.00 | 15.70 | 18.60 | 17.15 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 81.00 | 14.50 | 17.60 | 16.05 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 82.00 | 13.90 | 15.90 | 14.90 | % | 0.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 83.00 | 12.70 | 14.90 | 13.80 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 84.00 | 11.80 | 13.90 | 12.85 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 85.00 | 10.70 | 12.90 | 11.80 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:11 PM EST |
| 86.00 | 9.70 | 11.80 | 10.75 | 8.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 87.00 | 8.70 | 10.90 | 9.80 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 88.00 | 7.80 | 10.00 | 8.90 | 8.19 | -0.51 | -5.87% | 0.10 | 1 | 4 | 0.85 | 0.99 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 89.00 | 7.00 | 9.00 | 8.00 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.79 | 0.98 | 0.01 | -0.03 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 90.00 | 6.30 | 7.70 | 7.00 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.65 | 0.96 | 0.02 | -0.06 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 91.00 | 5.30 | 6.60 | 5.95 | 6.00 | -2.20 | -26.83% | 0.07 | 1 | 2 | 0.56 | 0.93 | 0.03 | -0.07 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 92.00 | 4.10 | 5.70 | 4.90 | 4.95 | -1.38 | -21.81% | 0.05 | 1 | 28 | 0.52 | 0.89 | 0.05 | -0.09 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 93.00 | 3.50 | 4.70 | 4.10 | 3.73 | -2.92 | -43.91% | 0.04 | 3 | 13 | 0.46 | 0.84 | 0.06 | -0.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 94.00 | 2.80 | 4.00 | 3.40 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.28 | 0.79 | 0.08 | -0.10 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 95.00 | 1.95 | 2.85 | 2.40 | 2.67 | -1.60 | -37.48% | 0.03 | 3 | 53 | 0.23 | 0.71 | 0.10 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 96.00 | 1.40 | 2.35 | 1.88 | 1.76 | -1.70 | -49.14% | 0.02 | 34 | 87 | 0.26 | 0.61 | 0.12 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 97.00 | 0.90 | 1.30 | 1.10 | 0.95 | -2.15 | -69.36% | 0.01 | 31 | 11 | 0.22 | 0.49 | 0.12 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 98.00 | 0.65 | 1.05 | 0.85 | 1.06 | -1.63 | -60.60% | 0.01 | 10 | 61 | 0.25 | 0.37 | 0.12 | -0.09 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 99.00 | 0.15 | 0.60 | 0.38 | 0.54 | -1.08 | -66.67% | 0.00 | 16 | 8 | 0.21 | 0.26 | 0.10 | -0.08 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.43 | -0.74 | -63.25% | 0.00 | 4 | 48 | 0.27 | 0.18 | 0.08 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 101.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.53 | -72.61% | 0.00 | 4 | 33 | 0.28 | 0.12 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 122 | 0.28 | 0.08 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | 0.04 | 0.02 | -0.02 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 3 | 0.67 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 106.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 107.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 109.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 111.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 87.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 88.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.01 | 0.01 | -0.01 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | -0.02 | 0.01 | -0.03 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.00 | 12 | 6 | 0.45 | -0.04 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 91.00 | 0.05 | 0.75 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.07 | 0.03 | -0.07 | 10/21/2026 | 11/6/2026 4:00:11 PM EST |
| 92.00 | 0.15 | 0.35 | 0.25 | 0.37 | +0.17 | +85.00% | 0.00 | 1 | 3 | 0.32 | -0.11 | 0.05 | -0.09 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 93.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.16 | +106.67% | 0.00 | 1 | 9 | 0.29 | -0.16 | 0.06 | -0.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 94.00 | 0.05 | 1.40 | 0.73 | 0.41 | +0.16 | +64.00% | 0.01 | 42 | 6 | 0.32 | -0.21 | 0.08 | -0.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 95.00 | 0.45 | 1.10 | 0.78 | 1.13 | +0.72 | +175.61% | 0.01 | 2 | 22 | 0.29 | -0.29 | 0.10 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 96.00 | 0.85 | 1.40 | 1.13 | 1.34 | +0.92 | +219.05% | 0.01 | 12 | 10 | 0.28 | -0.39 | 0.12 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 97.00 | 1.30 | 1.75 | 1.53 | 1.40 | +0.72 | +105.89% | 0.02 | 6 | 19 | 0.27 | -0.51 | 0.12 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 98.00 | 1.85 | 2.40 | 2.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.63 | 0.12 | -0.09 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 99.00 | 2.05 | 4.20 | 3.13 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.74 | 0.10 | -0.08 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 100.00 | 2.70 | 4.10 | 3.40 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.37 | -0.82 | 0.08 | -0.06 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 101.00 | 3.70 | 5.30 | 4.50 | % | 0.04 | 0 | 0 | 0.47 | -0.88 | 0.06 | -0.05 | 11/6/2026 4:00:11 PM EST | |||
| 102.00 | 4.40 | 6.50 | 5.45 | % | 0.05 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.04 | 11/6/2026 4:00:11 PM EST | |||
| 103.00 | 5.30 | 7.30 | 6.30 | % | 0.06 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 104.00 | 6.20 | 8.20 | 7.20 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 105.00 | 7.20 | 9.20 | 8.20 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 106.00 | 8.20 | 10.20 | 9.20 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 107.00 | 9.20 | 11.40 | 10.30 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 108.00 | 10.20 | 12.40 | 11.30 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 109.00 | 11.20 | 13.20 | 12.20 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 110.00 | 12.20 | 14.40 | 13.30 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 111.00 | 13.20 | 15.60 | 14.40 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 115.00 | 16.50 | 19.90 | 18.20 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST |