Options Chain for ECOLAB INC COM (ECL) - $277.23 as of 10/27/2025 5:28:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 158.30 | 162.90 | 160.60 | % | 1.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 125.00 | 153.30 | 157.90 | 155.60 | % | 1.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 130.00 | 148.50 | 153.00 | 150.75 | % | 1.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 135.00 | 143.50 | 148.00 | 145.75 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 140.00 | 138.60 | 143.00 | 140.80 | 141.19 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 3:59:49 PM EST |
| 145.00 | 133.50 | 138.00 | 135.75 | 122.05 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 3:59:49 PM EST |
| 150.00 | 128.60 | 133.00 | 130.80 | % | 0.87 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 155.00 | 123.70 | 128.00 | 125.85 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 160.00 | 118.50 | 123.00 | 120.75 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 165.00 | 113.60 | 118.00 | 115.80 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 170.00 | 108.80 | 113.30 | 111.05 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 175.00 | 103.80 | 108.20 | 106.00 | 82.37 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 98.70 | 103.20 | 100.95 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 185.00 | 93.70 | 98.30 | 96.00 | 84.15 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 88.70 | 93.50 | 91.10 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 195.00 | 83.70 | 88.40 | 86.05 | 81.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 79.00 | 83.40 | 81.20 | 44.68 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 69.60 | 73.50 | 71.55 | 64.20 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.61 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 59.80 | 63.80 | 61.80 | 53.50 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.54 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 50.30 | 53.10 | 51.70 | 45.46 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.43 | 0.97 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 40.80 | 44.00 | 42.40 | 34.70 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.40 | 0.94 | 0.00 | -0.04 | 10/14/2025 | 10/27/2025 3:59:49 PM EST |
| 250.00 | 31.60 | 35.50 | 33.55 | 27.85 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.31 | 0.88 | 0.01 | -0.06 | 10/9/2025 | 10/27/2025 3:59:49 PM EST |
| 260.00 | 22.90 | 25.50 | 24.20 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.26 | 0.79 | 0.01 | -0.09 | 9/15/2025 | 10/27/2025 3:59:49 PM EST |
| 270.00 | 15.00 | 18.90 | 16.95 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 359 | 0.26 | 0.67 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 280.00 | 9.00 | 12.60 | 10.80 | 9.00 | +0.20 | +2.28% | 0.04 | 1 | 272 | 0.25 | 0.53 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 290.00 | 4.00 | 8.20 | 6.10 | 5.02 | +0.12 | +2.45% | 0.02 | 8 | 157 | 0.23 | 0.37 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 300.00 | 1.15 | 4.90 | 3.03 | 2.52 | +0.12 | +5.00% | 0.01 | 51 | 300 | 0.22 | 0.22 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 310.00 | 0.20 | 3.10 | 1.65 | 1.10 | +0.10 | +10.00% | 0.01 | 252 | 30 | 0.21 | 0.11 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.30 | 0.05 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 10/27/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/27/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/27/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 10/27/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.60 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.40 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 3.20 | 1.60 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | -0.03 | 0.00 | -0.03 | 10/2/2025 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 0.60 | 1.95 | 1.28 | 1.60 | -0.31 | -16.23% | 0.01 | 2 | 55 | 0.30 | -0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 250.00 | 0.95 | 3.30 | 2.13 | 2.40 | -0.35 | -12.73% | 0.01 | 2 | 191 | 0.28 | -0.12 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 260.00 | 2.20 | 4.40 | 3.30 | 3.19 | -1.01 | -24.05% | 0.01 | 13 | 155 | 0.26 | -0.21 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 270.00 | 4.20 | 8.10 | 6.15 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.25 | -0.33 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 280.00 | 7.70 | 11.70 | 9.70 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.24 | -0.47 | 0.02 | -0.10 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 290.00 | 13.70 | 16.50 | 15.10 | 25.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.63 | 0.02 | -0.09 | 9/17/2025 | 10/27/2025 3:59:49 PM EST |
| 300.00 | 21.10 | 24.10 | 22.60 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.07 | 10/27/2025 3:59:49 PM EST | |||
| 310.00 | 29.80 | 32.60 | 31.20 | % | 0.10 | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.04 | 10/27/2025 3:59:49 PM EST | |||
| 320.00 | 39.60 | 42.20 | 40.90 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.03 | 10/27/2025 3:59:49 PM EST | |||
| 330.00 | 48.00 | 52.80 | 50.40 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:49 PM EST | |||
| 340.00 | 58.00 | 62.50 | 60.25 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:49 PM EST | |||
| 350.00 | 68.00 | 72.40 | 70.20 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 360.00 | 78.00 | 82.50 | 80.25 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 370.00 | 88.00 | 92.30 | 90.15 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 380.00 | 98.00 | 102.30 | 100.15 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 390.00 | 108.00 | 112.50 | 110.25 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 400.00 | 118.00 | 122.40 | 120.20 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST | |||
| 410.00 | 128.00 | 132.50 | 130.25 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:49 PM EST |