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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.90 | 26.90 | 24.90 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 17.90 | 22.00 | 19.95 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 12.90 | 17.00 | 14.95 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 68.00 | 10.00 | 14.00 | 12.00 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 69.00 | 9.60 | 13.00 | 11.30 | % | 0.16 | 0 | 0 | 0.64 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 8.40 | 12.00 | 10.20 | % | 0.15 | 0 | 0 | 0.60 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 71.00 | 7.40 | 11.00 | 9.20 | % | 0.13 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 72.00 | 6.50 | 10.10 | 8.30 | % | 0.12 | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 73.00 | 5.50 | 9.10 | 7.30 | % | 0.10 | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 74.00 | 4.60 | 8.20 | 6.40 | % | 0.09 | 0 | 0 | 0.48 | 0.84 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 3.70 | 7.40 | 5.55 | % | 0.07 | 0 | 0 | 0.44 | 0.79 | 0.04 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 76.00 | 2.95 | 6.60 | 4.78 | % | 0.06 | 0 | 0 | 0.42 | 0.74 | 0.05 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 77.00 | 2.20 | 5.90 | 4.05 | % | 0.05 | 0 | 0 | 0.43 | 0.68 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 78.00 | 2.60 | 5.00 | 3.80 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.06 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 79.00 | 0.85 | 4.70 | 2.78 | % | 0.04 | 0 | 0 | 0.22 | 0.56 | 0.07 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 0.40 | 4.20 | 2.30 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.07 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 81.00 | 1.25 | 1.80 | 1.53 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.07 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.41 | 0.35 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.05 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.05 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 86.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 87.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 88.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 89.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.58 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | -0.09 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 0.20 | 1.30 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.21 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 76.00 | 0.65 | 1.00 | 0.83 | % | 0.01 | 0 | 0 | 0.21 | -0.26 | 0.05 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.38 | -0.32 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.41 | -0.38 | 0.06 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 79.00 | 1.20 | 2.95 | 2.08 | 1.71 | % | 0.03 | 1 | 0 | 0.23 | -0.44 | 0.07 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 80.00 | 2.05 | 2.85 | 2.45 | 2.78 | % | 0.03 | 1 | 0 | 0.21 | -0.51 | 0.07 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 81.00 | 1.05 | 4.90 | 2.98 | % | 0.04 | 0 | 0 | 0.39 | -0.58 | 0.07 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 82.00 | 1.80 | 4.20 | 3.00 | % | 0.04 | 0 | 0 | 0.26 | -0.65 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 83.00 | 2.35 | 6.10 | 4.23 | % | 0.05 | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 84.00 | 3.10 | 6.90 | 5.00 | % | 0.06 | 0 | 0 | 0.39 | -0.76 | 0.05 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 3.90 | 7.70 | 5.80 | % | 0.07 | 0 | 0 | 0.40 | -0.81 | 0.05 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 86.00 | 4.80 | 8.40 | 6.60 | % | 0.08 | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 87.00 | 5.70 | 9.30 | 7.50 | % | 0.09 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 88.00 | 6.70 | 10.20 | 8.45 | % | 0.10 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 89.00 | 7.50 | 11.40 | 9.45 | % | 0.11 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 91.00 | 9.60 | 13.40 | 11.50 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 92.00 | 10.50 | 14.50 | 12.50 | % | 0.14 | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 13.50 | 17.50 | 15.50 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 18.50 | 22.50 | 20.50 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |