Options Chain for COLGATE PALMOLIVE CO COM (CL) - $96.67 as of 2/13/2026 7:38:45 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 | 54.50 | 58.60 | 56.55 | 46.50 | 0.00 | 0.00% | 1.41 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 49.50 | 53.60 | 51.55 | 39.95 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 44.50 | 48.60 | 46.55 | 32.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 55.00 | 39.50 | 43.60 | 41.55 | % | 0.76 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 60.00 | 34.50 | 38.60 | 36.55 | 24.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 65.00 | 29.50 | 33.60 | 31.55 | 20.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 24.50 | 28.60 | 26.55 | 16.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:08 PM EST |
| 72.00 | 22.70 | 26.50 | 24.60 | % | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 73.00 | 22.10 | 25.40 | 23.75 | % | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 74.00 | 21.90 | 23.30 | 22.60 | 22.16 | -1.44 | -6.11% | 0.31 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 21.00 | 22.40 | 21.70 | 21.09 | -1.65 | -7.26% | 0.29 | 5 | 68 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 76.00 | 20.00 | 21.40 | 20.70 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 77.00 | 19.00 | 20.40 | 19.70 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 78.00 | 17.90 | 20.10 | 19.00 | % | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 79.00 | 17.00 | 18.50 | 17.75 | 16.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 16.20 | 17.00 | 16.60 | 16.10 | -1.80 | -10.06% | 0.21 | 5 | 1,143 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 81.00 | 15.00 | 16.40 | 15.70 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 82.00 | 14.10 | 15.40 | 14.75 | 14.88 | +2.48 | +20.00% | 0.18 | 2 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 83.00 | 13.00 | 14.80 | 13.90 | 13.87 | +5.17 | +59.43% | 0.17 | 1 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 84.00 | 12.00 | 13.40 | 12.70 | 12.71 | +1.53 | +13.69% | 0.15 | 1 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 10.80 | 12.70 | 11.75 | 11.25 | -1.33 | -10.58% | 0.14 | 5 | 2,312 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 86.00 | 10.00 | 11.70 | 10.85 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.95 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 87.00 | 9.00 | 10.30 | 9.65 | 9.50 | +0.60 | +6.75% | 0.11 | 2 | 334 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 88.00 | 8.00 | 9.40 | 8.70 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 611 | 0.74 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 89.00 | 7.00 | 8.40 | 7.70 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.68 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 6.20 | 6.90 | 6.55 | 6.81 | -0.65 | -8.72% | 0.07 | 9 | 694 | 0.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 91.00 | 4.80 | 7.10 | 5.95 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.73 | 1.00 | 0.02 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 92.00 | 4.00 | 5.50 | 4.75 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 294 | 0.53 | 0.97 | 0.04 | -0.01 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 93.00 | 3.20 | 4.20 | 3.70 | 3.59 | -0.81 | -18.41% | 0.04 | 1 | 437 | 0.39 | 0.90 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 94.00 | 2.20 | 3.30 | 2.75 | 2.55 | -1.10 | -30.14% | 0.03 | 9 | 161 | 0.27 | 0.82 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 1.85 | 2.25 | 2.05 | 1.90 | -0.85 | -30.91% | 0.02 | 48 | 352 | 0.20 | 0.74 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 96.00 | 0.85 | 1.55 | 1.20 | 1.17 | -0.98 | -45.59% | 0.01 | 96 | 123 | 0.16 | 0.60 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 97.00 | 0.65 | 1.05 | 0.85 | 0.65 | -0.71 | -52.21% | 0.01 | 22 | 7 | 0.19 | 0.44 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 98.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.05 | -10.00% | 0.00 | 8 | 11 | 0.16 | 0.28 | 0.14 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 99.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.19 | -40.43% | 0.00 | 6 | 141 | 0.18 | 0.16 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 283 | 0.21 | 0.08 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.03 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 102.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.07 | +140.00% | 0.00 | 6 | 1 | 0.23 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 173 | 3.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 3,409 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 875 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 84.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 284 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 20 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 25 | 0.46 | 0.00 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.50 | -0.03 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 93.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 10 | 79 | 0.23 | -0.10 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 94.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.02 | -6.25% | 0.00 | 19 | 93 | 0.18 | -0.18 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 0.30 | 0.85 | 0.58 | 0.46 | -0.11 | -19.30% | 0.01 | 33 | 64 | 0.23 | -0.26 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 96.00 | 0.35 | 1.15 | 0.75 | 0.65 | -0.25 | -27.78% | 0.01 | 6 | 16 | 0.19 | -0.40 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 97.00 | 1.05 | 1.55 | 1.30 | 1.35 | +0.42 | +45.17% | 0.01 | 7 | 4 | 0.20 | -0.56 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 98.00 | 1.60 | 2.45 | 2.03 | % | 0.02 | 0 | 0 | 0.21 | -0.72 | 0.14 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 99.00 | 1.80 | 3.60 | 2.70 | % | 0.03 | 0 | 0 | 0.38 | -0.84 | 0.10 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 2.85 | 4.30 | 3.58 | 3.52 | % | 0.04 | 1 | 0 | 0.37 | -0.92 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 101.00 | 3.30 | 5.10 | 4.20 | % | 0.04 | 0 | 0 | 0.38 | -0.97 | 0.03 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 102.00 | 4.30 | 6.10 | 5.20 | % | 0.05 | 0 | 0 | 0.42 | -0.98 | 0.02 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 103.00 | 5.70 | 7.10 | 6.40 | % | 0.06 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 104.00 | 6.10 | 8.80 | 7.45 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 7.50 | 9.10 | 8.30 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 106.00 | 8.70 | 10.10 | 9.40 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 107.00 | 9.10 | 11.80 | 10.45 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 12.20 | 14.10 | 13.15 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 16.90 | 19.10 | 18.00 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 21.70 | 24.30 | 23.00 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 125.00 | 26.70 | 29.10 | 27.90 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 130.00 | 31.50 | 34.30 | 32.90 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 36.50 | 39.40 | 37.95 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |