Options Chain for COLGATE PALMOLIVE CO COM (CL) - $95.60 as of 11/2/2026 8:07:20 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 | 40.80 | 44.80 | 42.80 | % | 0.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 60.00 | 35.70 | 39.80 | 37.75 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 65.00 | 30.90 | 34.80 | 32.85 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 70.00 | 25.90 | 29.30 | 27.60 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 75.00 | 20.90 | 23.70 | 22.30 | % | 0.30 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 76.00 | 20.60 | 23.00 | 21.80 | % | 0.29 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 77.00 | 19.00 | 22.00 | 20.50 | % | 0.27 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 78.00 | 18.00 | 20.90 | 19.45 | % | 0.25 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 79.00 | 17.00 | 20.20 | 18.60 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 80.00 | 16.00 | 19.00 | 17.50 | % | 0.22 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 81.00 | 15.00 | 18.00 | 16.50 | % | 0.20 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 82.00 | 14.10 | 17.10 | 15.60 | % | 0.19 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 83.00 | 13.10 | 16.00 | 14.55 | % | 0.18 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 84.00 | 12.70 | 15.00 | 13.85 | % | 0.16 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 85.00 | 11.80 | 14.30 | 13.05 | % | 0.15 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 86.00 | 10.80 | 13.40 | 12.10 | % | 0.14 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 87.00 | 9.30 | 12.60 | 10.95 | % | 0.13 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 88.00 | 8.90 | 11.70 | 10.30 | % | 0.12 | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 89.00 | 8.10 | 10.60 | 9.35 | % | 0.11 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 90.00 | 7.20 | 9.60 | 8.40 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | 0.86 | 0.03 | -0.03 | 10/26/2026 | 11/2/2026 4:00:07 PM EST |
| 91.00 | 5.70 | 8.90 | 7.30 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.43 | 0.83 | 0.03 | -0.04 | 10/26/2026 | 11/2/2026 4:00:07 PM EST |
| 92.00 | 5.30 | 8.10 | 6.70 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.79 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 93.00 | 4.60 | 7.10 | 5.85 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | 0.75 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 94.00 | 4.40 | 6.50 | 5.45 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.71 | 0.05 | -0.04 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 95.00 | 4.10 | 4.70 | 4.40 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.05 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 96.00 | 3.40 | 4.20 | 3.80 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.61 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 97.00 | 2.80 | 3.60 | 3.20 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.25 | 0.55 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 98.00 | 2.55 | 3.00 | 2.78 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.50 | 0.06 | -0.05 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 99.00 | 1.85 | 2.70 | 2.28 | % | 0.02 | 0 | 0 | 0.25 | 0.44 | 0.06 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 100.00 | 1.70 | 2.20 | 1.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.39 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 101.00 | 1.05 | 1.85 | 1.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.34 | 0.05 | -0.04 | 10/28/2026 | 11/2/2026 4:00:07 PM EST |
| 102.00 | 0.85 | 1.60 | 1.23 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 103.00 | 0.50 | 1.50 | 1.00 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 104.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.04 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 105.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.23 | 0.16 | 0.04 | -0.03 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 11/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 78.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 85.00 | 0.05 | 1.20 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.04 | 0.01 | -0.02 | 10/26/2026 | 11/2/2026 4:00:07 PM EST |
| 86.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 87.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.83 | -67.48% | 0.00 | 1 | 1 | 0.27 | -0.07 | 0.02 | -0.02 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 88.00 | 0.05 | 0.95 | 0.50 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.09 | 0.02 | -0.03 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 89.00 | 0.10 | 0.90 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.11 | 0.02 | -0.03 | 10/22/2026 | 11/2/2026 4:00:07 PM EST |
| 90.00 | 0.20 | 0.70 | 0.45 | 0.70 | -1.12 | -61.54% | 0.01 | 2 | 3 | 0.24 | -0.14 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 91.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.03 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 92.00 | 0.20 | 1.15 | 0.68 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.21 | 0.04 | -0.04 | 10/26/2026 | 11/2/2026 4:00:07 PM EST |
| 93.00 | 0.75 | 1.55 | 1.15 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.25 | 0.04 | -0.04 | 10/26/2026 | 11/2/2026 4:00:07 PM EST |
| 94.00 | 1.00 | 1.65 | 1.33 | % | 0.01 | 0 | 0 | 0.25 | -0.29 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 95.00 | 1.25 | 1.75 | 1.50 | 1.80 | % | 0.02 | 1 | 0 | 0.24 | -0.34 | 0.05 | -0.05 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 96.00 | 1.60 | 2.30 | 1.95 | % | 0.02 | 0 | 0 | 0.24 | -0.39 | 0.05 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 97.00 | 1.95 | 2.60 | 2.28 | % | 0.02 | 0 | 0 | 0.23 | -0.45 | 0.05 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 98.00 | 2.45 | 3.10 | 2.78 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.06 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 99.00 | 3.10 | 3.70 | 3.40 | % | 0.03 | 0 | 0 | 0.24 | -0.56 | 0.06 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 100.00 | 3.70 | 4.30 | 4.00 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.05 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 101.00 | 4.50 | 5.00 | 4.75 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 102.00 | 4.00 | 5.80 | 4.90 | % | 0.05 | 0 | 0 | 0.36 | -0.71 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 103.00 | 4.70 | 7.30 | 6.00 | % | 0.06 | 0 | 0 | 0.36 | -0.76 | 0.05 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 104.00 | 5.70 | 8.20 | 6.95 | % | 0.07 | 0 | 0 | 0.44 | -0.80 | 0.04 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 105.00 | 6.50 | 9.00 | 7.75 | % | 0.07 | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 110.00 | 11.50 | 13.70 | 12.60 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 11/2/2026 4:00:07 PM EST |