Options Chain for COLGATE PALMOLIVE CO COM (CL) - $78.44 as of 10/24/2025 2:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.20 | 45.40 | 43.30 | 53.69 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 10/24/2025 3:59:50 PM EST |
| 37.50 | 38.80 | 43.00 | 40.90 | % | 1.09 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 40.00 | 36.30 | 40.50 | 38.40 | % | 0.96 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 42.50 | 33.80 | 38.00 | 35.90 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 45.00 | 31.30 | 35.50 | 33.40 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 47.50 | 28.80 | 33.00 | 30.90 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 50.00 | 26.40 | 30.60 | 28.50 | % | 0.57 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 55.00 | 22.20 | 25.60 | 23.90 | 31.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 10/24/2025 3:59:50 PM EST |
| 60.00 | 17.70 | 20.70 | 19.20 | 17.41 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/24/2025 3:59:50 PM EST |
| 62.50 | 15.00 | 18.20 | 16.60 | % | 0.27 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 10/24/2025 3:59:50 PM EST | |||
| 65.00 | 13.40 | 15.00 | 14.20 | 12.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.36 | 0.96 | 0.01 | -0.01 | 10/14/2025 | 10/24/2025 3:59:50 PM EST |
| 67.50 | 11.00 | 13.40 | 12.20 | 10.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | 0.92 | 0.02 | -0.02 | 10/14/2025 | 10/24/2025 3:59:50 PM EST |
| 70.00 | 7.10 | 10.30 | 8.70 | 9.50 | -0.14 | -1.46% | 0.12 | 4 | 117 | 0.42 | 0.87 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 72.50 | 5.60 | 8.30 | 6.95 | 6.64 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.44 | 0.81 | 0.04 | -0.03 | 10/15/2025 | 10/24/2025 3:59:50 PM EST |
| 75.00 | 3.10 | 6.50 | 4.80 | 5.00 | -0.65 | -11.51% | 0.06 | 3 | 129 | 0.38 | 0.71 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 77.50 | 3.20 | 3.70 | 3.45 | 3.60 | 0.00 | 0.00% | 0.04 | 51 | 356 | 0.23 | 0.58 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 80.00 | 2.10 | 2.40 | 2.25 | 2.34 | -0.21 | -8.24% | 0.03 | 10 | 766 | 0.23 | 0.45 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 82.50 | 1.15 | 1.55 | 1.35 | 1.40 | -0.08 | -5.41% | 0.02 | 8 | 1,431 | 0.23 | 0.31 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.05 | -5.89% | 0.01 | 44 | 688 | 0.23 | 0.20 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 87.50 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 7 | 500 | 0.23 | 0.12 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.23 | 0.07 | 0.02 | -0.01 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.55 | 0.03 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.25 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.62 | 0.01 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/24/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/24/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/24/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 10/24/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 10/24/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/24/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 10/24/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/24/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/24/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 10/24/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/24/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/24/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/24/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/24/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.47 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 2 | 113 | 0.36 | -0.03 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.42 | -0.04 | 0.01 | -0.01 | 10/13/2025 | 10/24/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.33 | -0.08 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 70.00 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.26 | -0.13 | 0.03 | -0.03 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 72.50 | 0.75 | 1.10 | 0.93 | 0.88 | -0.12 | -12.00% | 0.01 | 38 | 450 | 0.26 | -0.19 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 75.00 | 1.30 | 1.80 | 1.55 | 1.47 | -0.03 | -2.00% | 0.02 | 18 | 514 | 0.25 | -0.29 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 77.50 | 2.25 | 2.55 | 2.40 | 2.50 | +0.10 | +4.17% | 0.03 | 38 | 672 | 0.24 | -0.42 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 3.60 | 0.00 | 0.00% | 0.05 | 39 | 814 | 0.24 | -0.55 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 82.50 | 3.50 | 7.40 | 5.45 | 5.15 | +0.85 | +19.77% | 0.07 | 2 | 425 | 0.41 | -0.69 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 85.00 | 5.30 | 8.70 | 7.00 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 442 | 0.38 | -0.80 | 0.04 | -0.02 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 87.50 | 8.30 | 11.00 | 9.65 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 886 | 0.41 | -0.88 | 0.03 | -0.01 | 10/9/2025 | 10/24/2025 3:59:50 PM EST |
| 90.00 | 9.90 | 13.80 | 11.85 | 11.71 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.49 | -0.93 | 0.02 | -0.01 | 10/8/2025 | 10/24/2025 3:59:50 PM EST |
| 92.50 | 12.50 | 16.60 | 14.55 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.56 | -0.97 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 95.00 | 15.00 | 19.10 | 17.05 | 16.34 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.60 | -0.98 | 0.01 | 0.00 | 10/17/2025 | 10/24/2025 3:59:50 PM EST |
| 97.50 | 17.50 | 21.60 | 19.55 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.64 | -0.99 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:50 PM EST |
| 100.00 | 19.90 | 24.10 | 22.00 | 9.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/24/2025 3:59:50 PM EST |
| 105.00 | 24.90 | 29.10 | 27.00 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 110.00 | 29.90 | 34.10 | 32.00 | 31.49 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 115.00 | 35.00 | 39.10 | 37.05 | 34.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 120.00 | 40.00 | 44.10 | 42.05 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 125.00 | 45.00 | 49.10 | 47.05 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 130.00 | 50.00 | 54.10 | 52.05 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 135.00 | 55.00 | 59.10 | 57.05 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 140.00 | 60.00 | 64.10 | 62.05 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 145.00 | 65.00 | 69.10 | 67.05 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 150.00 | 70.00 | 74.10 | 72.05 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 155.00 | 75.00 | 79.10 | 77.05 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 160.00 | 80.00 | 84.10 | 82.05 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST |