Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.48 as of 2/5/2026 8:57:54 AM 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 | 37.60 | 41.60 | 39.60 | % | 0.72 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 60.00 | 32.50 | 36.60 | 34.55 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 65.00 | 27.60 | 31.60 | 29.60 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 70.00 | 22.50 | 26.70 | 24.60 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 73.00 | 19.60 | 23.70 | 21.65 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 74.00 | 18.60 | 22.70 | 20.65 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 75.00 | 17.60 | 21.70 | 19.65 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 76.00 | 16.60 | 20.70 | 18.65 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 77.00 | 16.00 | 19.70 | 17.85 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 78.00 | 14.90 | 18.80 | 16.85 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 79.00 | 13.90 | 17.80 | 15.85 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 80.00 | 13.20 | 16.80 | 15.00 | % | 0.19 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 81.00 | 12.40 | 15.80 | 14.10 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 82.00 | 11.50 | 14.80 | 13.15 | % | 0.16 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 83.00 | 10.20 | 13.70 | 11.95 | 8.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.02 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 84.00 | 9.20 | 12.90 | 11.05 | % | 0.13 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 85.00 | 8.30 | 11.90 | 10.10 | % | 0.12 | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 86.00 | 6.90 | 11.10 | 9.00 | % | 0.10 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 87.00 | 6.30 | 10.10 | 8.20 | % | 0.09 | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.03 | 2/4/2026 4:00:00 PM EST | |||
| 88.00 | 5.80 | 8.30 | 7.05 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | 0.86 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 89.00 | 5.00 | 8.10 | 6.55 | % | 0.07 | 0 | 0 | 0.39 | 0.83 | 0.04 | -0.03 | 2/4/2026 4:00:00 PM EST | |||
| 90.00 | 4.10 | 7.30 | 5.70 | % | 0.06 | 0 | 0 | 0.38 | 0.79 | 0.04 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 91.00 | 4.20 | 5.30 | 4.75 | % | 0.05 | 0 | 0 | 0.20 | 0.75 | 0.05 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 92.00 | 2.60 | 4.50 | 3.55 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.15 | 0.69 | 0.06 | -0.04 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 93.00 | 3.00 | 3.90 | 3.45 | % | 0.04 | 0 | 0 | 0.20 | 0.63 | 0.06 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 94.00 | 2.25 | 3.00 | 2.63 | % | 0.03 | 0 | 0 | 0.18 | 0.57 | 0.07 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 95.00 | 1.80 | 2.70 | 2.25 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | 0.50 | 0.07 | -0.04 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 96.00 | 1.45 | 2.10 | 1.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.19 | 0.43 | 0.07 | -0.04 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 97.00 | 1.00 | 1.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.37 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 99.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 0.40 | 0.75 | 0.58 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | 0.19 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | 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 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 2/4/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.03 | -0.03 | 2/4/2026 4:00:00 PM EST | |||
| 88.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.14 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 89.00 | 0.35 | 1.00 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.17 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 90.00 | 0.40 | 1.20 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.21 | 0.04 | -0.04 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 91.00 | 0.75 | 1.20 | 0.98 | % | 0.01 | 0 | 0 | 0.21 | -0.25 | 0.05 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 92.00 | 0.95 | 1.65 | 1.30 | % | 0.01 | 0 | 0 | 0.21 | -0.31 | 0.06 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 93.00 | 1.30 | 1.90 | 1.60 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.37 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 94.00 | 1.60 | 2.30 | 1.95 | % | 0.02 | 0 | 0 | 0.19 | -0.43 | 0.07 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 95.00 | 2.05 | 2.75 | 2.40 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | -0.50 | 0.07 | -0.04 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 96.00 | 2.25 | 3.30 | 2.78 | % | 0.03 | 0 | 0 | 0.17 | -0.57 | 0.07 | -0.04 | 2/4/2026 4:00:00 PM EST | |||
| 97.00 | 3.20 | 3.90 | 3.55 | % | 0.04 | 0 | 0 | 0.18 | -0.63 | 0.07 | -0.03 | 2/4/2026 4:00:00 PM EST | |||
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 99.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 4.00 | 7.60 | 5.80 | % | 0.06 | 0 | 0 | 0.37 | -0.81 | 0.05 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | EST |