Options Chain for ECOLAB INC COM (ECL) - $230.93 as of 1/3/2025 3:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 76.40 | 80.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 160.00 | 71.20 | 75.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 165.00 | 66.30 | 70.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 170.00 | 61.00 | 65.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 175.00 | 57.20 | 60.40 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 180.00 | 51.50 | 55.50 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 1/3/2025 4:00:09 PM EST | |||
| 185.00 | 46.60 | 50.50 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 1/3/2025 4:00:09 PM EST | |||
| 190.00 | 41.50 | 46.10 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 1/3/2025 4:00:09 PM EST | |||
| 195.00 | 37.70 | 40.80 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 1/3/2025 4:00:09 PM EST | |||
| 200.00 | 32.80 | 35.40 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.07 | 1/3/2025 4:00:09 PM EST | |||
| 210.00 | 23.70 | 26.50 | % | 0 | 0 | 0.27 | 0.85 | 0.01 | -0.08 | 1/3/2025 4:00:09 PM EST | |||
| 220.00 | 14.10 | 17.00 | % | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.09 | 1/3/2025 4:00:09 PM EST | |||
| 230.00 | 9.10 | 10.40 | % | 0 | 0 | 0.23 | 0.59 | 0.02 | -0.09 | 1/3/2025 4:00:09 PM EST | |||
| 240.00 | 4.20 | 4.90 | 4.60 | +0.40 | +9.53% | 2 | 9 | 0.21 | 0.37 | 0.02 | -0.08 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 250.00 | 1.60 | 1.85 | 1.85 | 0.00 | 0.00% | 2 | 36 | 0.20 | 0.19 | 0.02 | -0.05 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 260.00 | 0.45 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.08 | 0.01 | -0.03 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 270.00 | 0.10 | 1.60 | 0.33 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.03 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 1/3/2025 4:00:09 PM EST | |||
| 185.00 | 0.20 | 1.05 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 1/3/2025 4:00:09 PM EST | |||
| 190.00 | 0.30 | 1.20 | % | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.06 | 1/3/2025 4:00:09 PM EST | |||
| 195.00 | 0.65 | 1.35 | % | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.06 | 1/3/2025 4:00:09 PM EST | |||
| 200.00 | 0.85 | 1.10 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.09 | 0.01 | -0.07 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 210.00 | 1.40 | 1.90 | 1.65 | +0.05 | +3.13% | 3 | 10 | 0.27 | -0.15 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 220.00 | 2.90 | 3.50 | 3.10 | -0.40 | -11.43% | 3 | 17 | 0.25 | -0.24 | 0.01 | -0.09 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 230.00 | 5.80 | 6.40 | 5.90 | 0.00 | 0.00% | 3 | 35 | 0.23 | -0.41 | 0.02 | -0.09 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 240.00 | 9.40 | 11.70 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.63 | 0.02 | -0.08 | 12/24/2024 | 1/3/2025 4:00:09 PM EST |
| 250.00 | 17.10 | 19.70 | 16.66 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.81 | 0.02 | -0.05 | 12/30/2024 | 1/3/2025 4:00:09 PM EST |
| 260.00 | 25.90 | 30.10 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 1/3/2025 4:00:09 PM EST | |||
| 270.00 | 36.90 | 39.50 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 280.00 | 46.90 | 50.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 290.00 | 56.20 | 59.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 300.00 | 66.90 | 70.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 310.00 | 76.90 | 79.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 320.00 | 86.90 | 89.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 330.00 | 95.90 | 99.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 340.00 | 106.90 | 110.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 350.00 | 116.20 | 120.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 360.00 | 125.90 | 129.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 370.00 | 136.90 | 139.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 380.00 | 146.20 | 150.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |