Options Chain for ECOLAB INC COM (ECL) - $274.00 as of 10/3/2025 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 115.40 | 119.20 | 117.30 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 110.40 | 114.30 | 112.35 | % | 0.68 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 105.60 | 109.30 | 107.45 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 100.50 | 104.40 | 102.45 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 95.60 | 99.50 | 97.55 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 90.70 | 94.50 | 92.60 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 85.70 | 89.70 | 87.70 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 80.80 | 84.60 | 82.70 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 75.80 | 79.70 | 77.75 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 210.00 | 66.00 | 69.90 | 67.95 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 220.00 | 56.10 | 60.00 | 58.05 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 46.60 | 50.40 | 48.50 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 240.00 | 37.10 | 41.00 | 39.05 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | 0.92 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 28.60 | 31.90 | 30.25 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | 0.86 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 21.00 | 22.40 | 21.70 | 22.50 | +7.89 | +54.01% | 0.08 | 1 | 6 | 0.27 | 0.76 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 13.20 | 15.20 | 14.20 | 15.05 | +3.10 | +25.95% | 0.05 | 1 | 109 | 0.25 | 0.64 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 280.00 | 8.60 | 9.40 | 9.00 | 9.60 | +1.96 | +25.66% | 0.03 | 3 | 48 | 0.24 | 0.49 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 290.00 | 4.70 | 5.40 | 5.05 | 4.90 | +1.80 | +58.07% | 0.02 | 1 | 74 | 0.23 | 0.34 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 300.00 | 1.70 | 3.20 | 2.45 | 2.39 | +0.69 | +40.59% | 0.01 | 2 | 45 | 0.22 | 0.20 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 310.00 | 0.75 | 3.30 | 2.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.10 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.03 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 0.90 | 2.00 | 1.45 | 1.80 | -0.45 | -20.00% | 0.01 | 2 | 15 | 0.30 | -0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 1.60 | 2.85 | 2.23 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | -0.14 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 260.00 | 2.95 | 4.60 | 3.78 | 3.70 | -1.60 | -30.19% | 0.01 | 2 | 15 | 0.26 | -0.24 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 270.00 | 6.10 | 7.00 | 6.55 | 6.40 | -1.00 | -13.52% | 0.02 | 1 | 19 | 0.25 | -0.36 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 280.00 | 9.60 | 11.80 | 10.70 | 10.05 | % | 0.04 | 1 | 0 | 0.24 | -0.51 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 290.00 | 16.00 | 17.80 | 16.90 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.02 | -0.11 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 22.90 | 26.70 | 24.80 | 23.20 | % | 0.08 | 4 | 0 | 0.32 | -0.80 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 310.00 | 32.00 | 35.80 | 33.90 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 320.00 | 41.40 | 45.50 | 43.45 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 330.00 | 51.60 | 55.40 | 53.50 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 340.00 | 61.60 | 65.30 | 63.45 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 350.00 | 71.60 | 75.40 | 73.50 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 360.00 | 81.60 | 85.20 | 83.40 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 370.00 | 91.60 | 95.40 | 93.50 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 380.00 | 101.60 | 105.30 | 103.45 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 390.00 | 111.60 | 115.20 | 113.40 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 400.00 | 121.60 | 125.40 | 123.50 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |