Options Chain for ECOLAB INC COM (ECL) - $265.58 as of 12/26/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 104.90 | 109.00 | 106.95 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 100.00 | 104.00 | 102.00 | % | 0.62 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 95.00 | 99.20 | 97.10 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 90.10 | 93.50 | 91.80 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 85.10 | 89.30 | 87.20 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 80.20 | 83.60 | 81.90 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 75.10 | 79.50 | 77.30 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 70.40 | 74.40 | 72.40 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 65.50 | 69.50 | 67.50 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 55.80 | 59.80 | 57.80 | 56.41 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.51 | 0.99 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 46.10 | 50.10 | 48.10 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 36.70 | 40.70 | 38.70 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 27.50 | 31.20 | 29.35 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 19.00 | 22.70 | 20.85 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 13.30 | 15.00 | 14.15 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.01 | -0.10 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 7.60 | 9.50 | 8.55 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.23 | 0.48 | 0.02 | -0.10 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 3.80 | 6.10 | 4.95 | 4.15 | -0.05 | -1.19% | 0.02 | 4 | 16 | 0.23 | 0.33 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 1.55 | 3.70 | 2.63 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.20 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 0.30 | 3.10 | 1.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | 0.11 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 0.25 | 2.00 | 1.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.08 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 0.95 | 3.50 | 2.23 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.14 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 2.95 | 4.10 | 3.53 | 3.63 | -0.97 | -21.09% | 0.01 | 2 | 22 | 0.24 | -0.24 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 5.60 | 8.50 | 7.05 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.25 | -0.37 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 10.00 | 11.40 | 10.70 | 11.44 | % | 0.04 | 1 | 0 | 0.22 | -0.52 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 280.00 | 16.00 | 18.90 | 17.45 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.02 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 23.20 | 26.90 | 25.05 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 32.20 | 36.20 | 34.20 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 42.10 | 46.10 | 44.10 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 52.10 | 56.10 | 54.10 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 62.10 | 66.10 | 64.10 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 72.10 | 76.10 | 74.10 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 82.10 | 86.10 | 84.10 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 92.10 | 96.10 | 94.10 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 370.00 | 102.10 | 106.10 | 104.10 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 380.00 | 112.10 | 116.10 | 114.10 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 390.00 | 122.10 | 126.10 | 124.10 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |