Options Chain for COLGATE PALMOLIVE CO COM (CL) - $99.75 as of 11/5/2026 7:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | 11.70 | 14.70 | 13.20 | % | 0.15 | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 88.00 | 10.90 | 13.70 | 12.30 | % | 0.14 | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 89.00 | 10.00 | 12.80 | 11.40 | % | 0.13 | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 90.00 | 8.90 | 11.90 | 10.40 | % | 0.12 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 91.00 | 7.70 | 11.00 | 9.35 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 92.00 | 7.00 | 10.20 | 8.60 | % | 0.09 | 0 | 0 | 0.42 | 0.81 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 93.00 | 6.60 | 9.40 | 8.00 | % | 0.09 | 0 | 0 | 0.22 | 0.78 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 94.00 | 5.70 | 8.60 | 7.15 | % | 0.08 | 0 | 0 | 0.21 | 0.76 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 95.00 | 4.20 | 7.80 | 6.00 | % | 0.06 | 0 | 0 | 0.37 | 0.73 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 96.00 | 4.10 | 7.10 | 5.60 | % | 0.06 | 0 | 0 | 0.19 | 0.71 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 97.00 | 3.80 | 6.60 | 5.20 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 98.00 | 3.50 | 5.90 | 4.70 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.22 | 0.64 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:12 PM EST |
| 99.00 | 2.75 | 5.30 | 4.03 | % | 0.04 | 0 | 0 | 0.20 | 0.61 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 100.00 | 2.70 | 3.30 | 3.00 | % | 0.03 | 0 | 0 | 0.16 | 0.58 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 101.00 | 1.60 | 4.40 | 3.00 | % | 0.03 | 0 | 0 | 0.19 | 0.54 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 102.00 | 1.10 | 4.30 | 2.70 | % | 0.03 | 0 | 0 | 0.20 | 0.50 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 103.00 | 0.70 | 3.90 | 2.30 | % | 0.02 | 0 | 0 | 0.19 | 0.46 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 104.00 | 0.55 | 3.60 | 2.08 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 105.00 | 0.35 | 3.40 | 1.88 | % | 0.02 | 0 | 0 | 0.20 | 0.38 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 106.00 | 0.30 | 3.20 | 1.75 | % | 0.02 | 0 | 0 | 0.21 | 0.35 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 107.00 | 0.15 | 2.95 | 1.55 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.04 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 108.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.22 | 0.28 | 0.04 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 109.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.23 | 0.25 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 110.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 111.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.03 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 88.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 89.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.02 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 90.00 | 0.15 | 2.55 | 1.35 | % | 0.02 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 91.00 | 0.20 | 2.60 | 1.40 | % | 0.02 | 0 | 0 | 0.31 | -0.17 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 92.00 | 0.25 | 2.70 | 1.48 | % | 0.02 | 0 | 0 | 0.30 | -0.19 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 93.00 | 0.30 | 2.85 | 1.58 | % | 0.02 | 0 | 0 | 0.29 | -0.22 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 94.00 | 0.35 | 3.00 | 1.68 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 95.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 96.00 | 0.45 | 3.50 | 1.98 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 97.00 | 0.60 | 3.70 | 2.15 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 98.00 | 0.80 | 4.00 | 2.40 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 99.00 | 1.35 | 4.60 | 2.98 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 100.00 | 1.85 | 4.80 | 3.33 | % | 0.03 | 0 | 0 | 0.25 | -0.42 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 101.00 | 2.40 | 5.20 | 3.80 | % | 0.04 | 0 | 0 | 0.24 | -0.46 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 102.00 | 3.00 | 5.70 | 4.35 | % | 0.04 | 0 | 0 | 0.32 | -0.50 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 103.00 | 3.70 | 6.90 | 5.30 | % | 0.05 | 0 | 0 | 0.37 | -0.54 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 104.00 | 4.40 | 7.80 | 6.10 | % | 0.06 | 0 | 0 | 0.40 | -0.58 | 0.05 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 105.00 | 5.10 | 8.30 | 6.70 | % | 0.06 | 0 | 0 | 0.39 | -0.62 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 106.00 | 6.00 | 8.80 | 7.40 | % | 0.07 | 0 | 0 | 0.37 | -0.65 | 0.04 | -0.05 | 11/5/2026 4:00:12 PM EST | |||
| 107.00 | 7.60 | 9.70 | 8.65 | % | 0.08 | 0 | 0 | 0.39 | -0.69 | 0.04 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 108.00 | 7.60 | 10.70 | 9.15 | % | 0.08 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 109.00 | 8.50 | 12.40 | 10.45 | % | 0.10 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 110.00 | 9.40 | 12.50 | 10.95 | % | 0.10 | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.04 | 11/5/2026 4:00:12 PM EST | |||
| 111.00 | 10.40 | 14.30 | 12.35 | % | 0.11 | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.03 | 11/5/2026 4:00:12 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | EST |