Options Chain for COLGATE PALMOLIVE CO COM (CL) - $98.76 as of 11/5/2026 6:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.20 | 50.90 | 49.05 | % | 0.98 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 55.00 | 41.80 | 45.10 | 43.45 | % | 0.79 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 60.00 | 37.30 | 40.80 | 39.05 | % | 0.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 65.00 | 31.80 | 35.20 | 33.50 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 70.00 | 26.90 | 30.90 | 28.90 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 75.00 | 22.00 | 26.00 | 24.00 | 19.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:03 PM EST |
| 77.50 | 19.60 | 23.50 | 21.55 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 80.00 | 17.30 | 20.80 | 19.05 | 14.45 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:03 PM EST |
| 81.00 | 15.90 | 19.30 | 17.60 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 82.00 | 16.10 | 18.00 | 17.05 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 82.50 | 15.60 | 17.50 | 16.55 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.80 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:03 PM EST |
| 83.00 | 13.90 | 17.00 | 15.45 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 84.00 | 14.10 | 15.80 | 14.95 | % | 0.18 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 85.00 | 13.10 | 15.10 | 14.10 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.72 | 0.98 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 86.00 | 12.50 | 14.10 | 13.30 | % | 0.15 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 11/4/2026 4:00:03 PM EST | |||
| 87.00 | 11.10 | 12.90 | 12.00 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.60 | 0.97 | 0.01 | -0.03 | 10/19/2026 | 11/4/2026 4:00:03 PM EST |
| 87.50 | 10.10 | 12.40 | 11.25 | 9.34 | 0.00 | 0.00% | 0.13 | 0 | 225 | 0.58 | 0.96 | 0.01 | -0.04 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 88.00 | 10.20 | 11.90 | 11.05 | % | 0.13 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.04 | 11/4/2026 4:00:03 PM EST | |||
| 89.00 | 9.20 | 11.20 | 10.20 | % | 0.11 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.04 | 11/4/2026 4:00:03 PM EST | |||
| 90.00 | 8.70 | 10.10 | 9.40 | 9.16 | 0.00 | 0.00% | 0.10 | 0 | 664 | 0.53 | 0.92 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 91.00 | 7.30 | 9.20 | 8.25 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.90 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 92.00 | 7.00 | 7.60 | 7.30 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.35 | 0.88 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 92.50 | 6.50 | 7.80 | 7.15 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 1,100 | 0.46 | 0.86 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 93.00 | 5.40 | 7.30 | 6.35 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | 0.84 | 0.04 | -0.07 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 5.20 | 5.70 | 5.45 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.24 | 0.81 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 95.00 | 4.10 | 5.10 | 4.60 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1,016 | 0.24 | 0.77 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 3.60 | 4.10 | 3.85 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.24 | 0.72 | 0.06 | -0.08 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 2.95 | 3.40 | 3.18 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.24 | 0.66 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 97.50 | 2.65 | 3.10 | 2.88 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1,256 | 0.24 | 0.62 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 2.35 | 2.70 | 2.53 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.24 | 0.59 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 1.75 | 2.15 | 1.95 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.23 | 0.52 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 100.00 | 1.30 | 1.65 | 1.48 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 945 | 0.23 | 0.44 | 0.08 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 101.00 | 0.85 | 1.25 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.22 | 0.36 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 102.00 | 0.75 | 1.00 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | 0.30 | 0.07 | -0.06 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 103.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.24 | 0.24 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 104.00 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.25 | 0.19 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 105.00 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.25 | 0.15 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.31 | 0.04 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 111.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.38 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 11/4/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 11/4/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.39 | -0.02 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.02 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.03 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.33 | -0.04 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 88.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.05 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 89.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.33 | -0.06 | 0.02 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.29 | -0.08 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 91.00 | 0.05 | 0.25 | 0.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.10 | 0.03 | -0.06 | 10/28/2026 | 11/4/2026 4:00:03 PM EST |
| 92.00 | 0.20 | 0.30 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.27 | -0.12 | 0.03 | -0.06 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 92.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.27 | -0.14 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 93.00 | 0.10 | 0.40 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.24 | -0.16 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.19 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 95.00 | 0.55 | 0.70 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.25 | -0.23 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 0.75 | 1.65 | 1.20 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.30 | -0.28 | 0.06 | -0.08 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.25 | -0.34 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 97.50 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.38 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 1.40 | 1.65 | 1.53 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.24 | -0.41 | 0.07 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 1.80 | 2.10 | 1.95 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.24 | -0.48 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 100.00 | 2.20 | 2.65 | 2.43 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.23 | -0.56 | 0.08 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 101.00 | 2.95 | 3.50 | 3.23 | % | 0.03 | 0 | 0 | 0.25 | -0.64 | 0.07 | -0.07 | 11/4/2026 4:00:03 PM EST | |||
| 102.00 | 3.60 | 4.40 | 4.00 | % | 0.04 | 0 | 0 | 0.26 | -0.70 | 0.07 | -0.06 | 11/4/2026 4:00:03 PM EST | |||
| 103.00 | 3.90 | 5.00 | 4.45 | % | 0.04 | 0 | 0 | 0.29 | -0.76 | 0.06 | -0.05 | 11/4/2026 4:00:03 PM EST | |||
| 104.00 | 4.60 | 6.50 | 5.55 | % | 0.05 | 0 | 0 | 0.40 | -0.81 | 0.05 | -0.05 | 11/4/2026 4:00:03 PM EST | |||
| 105.00 | 5.40 | 6.80 | 6.10 | % | 0.06 | 0 | 0 | 0.32 | -0.85 | 0.04 | -0.04 | 11/4/2026 4:00:03 PM EST | |||
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 10.30 | 12.10 | 11.20 | % | 0.10 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 111.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 14.30 | 17.90 | 16.10 | % | 0.14 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 120.00 | 19.20 | 23.00 | 21.10 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 125.00 | 25.00 | 28.10 | 26.55 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 130.00 | 29.90 | 33.20 | 31.55 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 135.00 | 34.30 | 37.80 | 36.05 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST |