Options Chain for ECOLAB INC COM (ECL) - $261.33 as of 12/12/2025 11:39:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 139.80 | 143.30 | 141.55 | % | 1.18 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 125.00 | 134.50 | 138.30 | 136.40 | % | 1.09 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 130.00 | 129.50 | 133.30 | 131.40 | % | 1.01 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 135.00 | 124.50 | 128.30 | 126.40 | % | 0.94 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 140.00 | 119.60 | 123.30 | 121.45 | 141.19 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 10:59:04 AM EST |
| 145.00 | 114.50 | 118.20 | 116.35 | 122.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/12/2025 10:59:04 AM EST |
| 150.00 | 109.50 | 113.40 | 111.45 | % | 0.74 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 155.00 | 104.90 | 108.30 | 106.60 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 160.00 | 99.50 | 103.40 | 101.45 | % | 0.63 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 165.00 | 94.50 | 98.40 | 96.45 | % | 0.58 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 170.00 | 89.50 | 93.40 | 91.45 | % | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 175.00 | 84.50 | 88.40 | 86.45 | 82.37 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 12/12/2025 10:59:04 AM EST |
| 180.00 | 79.50 | 83.40 | 81.45 | % | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 185.00 | 74.50 | 78.20 | 76.35 | 84.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 10:59:04 AM EST |
| 190.00 | 69.60 | 73.40 | 71.50 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 195.00 | 65.00 | 68.40 | 66.70 | 81.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 10:59:04 AM EST |
| 200.00 | 59.50 | 63.30 | 61.40 | 44.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 12/12/2025 10:59:04 AM EST |
| 210.00 | 49.40 | 53.40 | 51.40 | 64.20 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 10:59:04 AM EST |
| 220.00 | 39.70 | 43.40 | 41.55 | 55.83 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:04 AM EST |
| 230.00 | 29.90 | 33.40 | 31.65 | 45.46 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 10:59:04 AM EST |
| 240.00 | 19.60 | 23.20 | 21.40 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.63 | 0.96 | 0.01 | -0.07 | 12/10/2025 | 12/12/2025 10:59:04 AM EST |
| 250.00 | 10.20 | 13.50 | 11.85 | 7.96 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.47 | 0.89 | 0.02 | -0.13 | 12/10/2025 | 12/12/2025 10:59:04 AM EST |
| 260.00 | 2.90 | 3.70 | 3.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.23 | 0.56 | 0.05 | -0.23 | 12/11/2025 | 12/12/2025 10:59:04 AM EST |
| 270.00 | 0.50 | 1.35 | 0.93 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.25 | 0.13 | 0.03 | -0.12 | 12/11/2025 | 12/12/2025 10:59:04 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.43 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 10:59:04 AM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:04 AM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:04 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:04 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:04 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:04 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:04 AM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:59:04 AM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 10:59:04 AM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/12/2025 10:59:04 AM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/12/2025 10:59:04 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 10:59:04 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/12/2025 10:59:04 AM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 10:59:04 AM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 12/12/2025 10:59:04 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/12/2025 10:59:04 AM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:59:04 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:04 AM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/12/2025 10:59:04 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/12/2025 10:59:04 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 10:59:04 AM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 10:59:04 AM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:04 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:04 AM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:59:04 AM EST |
| 240.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.33 | -0.04 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 10:59:04 AM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.35 | -0.11 | 0.02 | -0.13 | 12/11/2025 | 12/12/2025 10:59:04 AM EST |
| 260.00 | 1.30 | 2.90 | 2.10 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 707 | 0.21 | -0.44 | 0.05 | -0.23 | 12/9/2025 | 12/12/2025 10:59:04 AM EST |
| 270.00 | 7.80 | 11.50 | 9.65 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.40 | -0.87 | 0.03 | -0.12 | 12/8/2025 | 12/12/2025 10:59:04 AM EST |
| 280.00 | 17.30 | 21.20 | 19.25 | 27.63 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.53 | -0.99 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 10:59:04 AM EST |
| 290.00 | 27.50 | 31.10 | 29.30 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:59:04 AM EST |
| 300.00 | 37.30 | 41.30 | 39.30 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 310.00 | 47.30 | 50.90 | 49.10 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 320.00 | 57.30 | 61.00 | 59.15 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 330.00 | 67.30 | 71.20 | 69.25 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 340.00 | 77.30 | 81.20 | 79.25 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 350.00 | 87.30 | 91.00 | 89.15 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 360.00 | 97.30 | 101.10 | 99.20 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 370.00 | 107.30 | 111.10 | 109.20 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 380.00 | 117.30 | 121.10 | 119.20 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 390.00 | 127.30 | 131.10 | 129.20 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 400.00 | 137.30 | 141.00 | 139.15 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST | |||
| 410.00 | 147.30 | 151.20 | 149.25 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:04 AM EST |