Options Chain for COLGATE PALMOLIVE CO COM (CL) - $80.25 as of 12/26/2025 2:39:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.80 | 41.90 | 39.85 | 38.27 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 32.80 | 36.90 | 34.85 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 27.90 | 31.90 | 29.90 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 22.90 | 26.90 | 24.90 | % | 0.45 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 17.90 | 22.00 | 19.95 | 18.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.82 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 13.60 | 16.30 | 14.95 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.56 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 9.80 | 10.30 | 10.05 | 8.68 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.27 | 0.93 | 0.02 | -0.01 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 4.20 | 6.50 | 5.35 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.29 | 0.80 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 2.20 | 2.70 | 2.45 | 2.65 | -0.07 | -2.58% | 0.03 | 3 | 1,133 | 0.20 | 0.51 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.40 | 1.05 | 0.73 | 0.70 | +0.05 | +7.70% | 0.01 | 55 | 973 | 0.19 | 0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 389 | 0.22 | 0.05 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.27 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.38 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.02 | +11.77% | 0.00 | 7 | 185 | 0.32 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.01 | -3.34% | 0.00 | 7 | 3,185 | 0.24 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | 0.87 | +0.06 | +7.41% | 0.01 | 11 | 667 | 0.22 | -0.20 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 1.40 | 2.85 | 2.13 | 2.42 | -0.33 | -12.00% | 0.03 | 11 | 857 | 0.17 | -0.49 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 5.10 | 6.40 | 5.75 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.26 | -0.80 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 9.30 | 10.90 | 10.10 | 12.83 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.31 | -0.95 | 0.02 | -0.01 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 13.50 | 17.30 | 15.40 | 11.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 18.50 | 22.50 | 20.50 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 23.40 | 27.50 | 25.45 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 28.40 | 32.50 | 30.45 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 33.40 | 37.50 | 35.45 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 38.40 | 42.50 | 40.45 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 43.40 | 47.40 | 45.40 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 48.40 | 52.20 | 50.30 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 53.30 | 57.40 | 55.35 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |