Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.52 as of 3/13/2025 9:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.60 | 37.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 60.00 | 28.70 | 32.50 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 65.00 | 23.70 | 27.50 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 70.00 | 18.70 | 22.50 | 17.40 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/13/2025 4:00:04 PM EST |
| 74.00 | 14.70 | 18.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 75.00 | 13.90 | 17.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 76.00 | 12.70 | 16.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 77.00 | 11.90 | 14.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 78.00 | 10.50 | 14.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 79.00 | 9.80 | 13.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 80.00 | 8.90 | 11.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 81.00 | 9.20 | 10.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 82.00 | 8.20 | 8.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 83.00 | 5.80 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 84.00 | 4.70 | 8.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 85.00 | 3.70 | 7.30 | 12.75 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:04 PM EST |
| 86.00 | 2.85 | 6.30 | 9.45 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.99 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 4:00:04 PM EST |
| 87.00 | 2.90 | 3.80 | 3.97 | -7.01 | -63.85% | 15 | 55 | 0.67 | 0.98 | 0.02 | -0.01 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 88.00 | 1.65 | 4.10 | 10.95 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.93 | 0.07 | -0.05 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 89.00 | 1.60 | 1.75 | 2.50 | +0.50 | +25.00% | 3 | 27 | 0.32 | 0.82 | 0.14 | -0.14 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 90.00 | 0.80 | 0.95 | 1.32 | -1.25 | -48.64% | 1 | 79 | 0.29 | 0.64 | 0.23 | -0.32 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 91.00 | 0.25 | 0.40 | 0.36 | -0.69 | -65.72% | 13 | 114 | 0.28 | 0.38 | 0.27 | -0.31 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 0.25 | 0.20 | -0.15 | -42.86% | 121 | 104 | 0.30 | 0.16 | 0.19 | -0.16 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 0.30 | 0.11 | -0.09 | -45.00% | 43 | 99 | 0.39 | 0.05 | 0.09 | -0.04 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 379 | 0.50 | 0.01 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.03 | -0.07 | -70.00% | 20 | 502 | 0.53 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 0.20 | 0.09 | -0.01 | -10.00% | 30 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 0.10 | 0.06 | -0.11 | -64.71% | 30 | 164 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 114 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 1.70 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 103.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 104.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 106.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 109.00 | 0.00 | 0.95 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 0.95 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 113.00 | 0.00 | 0.95 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.45 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/13/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 188 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.01 | 0.01 | 0.00 | 2/24/2025 | 3/13/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 50 | 57 | 0.57 | -0.02 | 0.02 | -0.01 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.07 | 0.07 | -0.05 | 3/11/2025 | 3/13/2025 4:00:04 PM EST |
| 89.00 | 0.10 | 0.20 | 0.12 | -0.26 | -68.43% | 25 | 121 | 0.34 | -0.18 | 0.14 | -0.14 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 90.00 | 0.30 | 0.40 | 0.40 | -0.29 | -42.03% | 52 | 799 | 0.32 | -0.36 | 0.23 | -0.32 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 91.00 | 0.35 | 0.95 | 0.75 | -0.15 | -16.67% | 113 | 157 | 0.20 | -0.62 | 0.27 | -0.31 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 92.00 | 0.55 | 2.20 | 1.42 | -0.54 | -27.56% | 13 | 91 | 0.34 | -0.84 | 0.19 | -0.16 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 93.00 | 2.40 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 217 | 0.71 | -0.95 | 0.09 | -0.04 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 94.00 | 2.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 413 | 1.36 | -0.99 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:04 PM EST |
| 95.00 | 2.70 | 4.70 | 4.27 | +0.37 | +9.49% | 507 | 4,261 | 0.83 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 96.00 | 3.40 | 5.70 | 4.56 | +2.56 | +128.00% | 1 | 272 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 97.00 | 4.40 | 6.80 | 6.27 | +2.07 | +49.29% | 290 | 766 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 98.00 | 5.50 | 8.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:04 PM EST |
| 99.00 | 8.30 | 9.50 | 8.27 | +6.46 | +356.91% | 290 | 9 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:04 PM EST |
| 100.00 | 7.90 | 11.30 | 2.10 | 0.00 | 0.00% | 0 | 7 | 1.40 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 101.00 | 8.50 | 11.80 | 2.35 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:04 PM EST |
| 102.00 | 9.50 | 13.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 103.00 | 10.50 | 14.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 104.00 | 11.50 | 15.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 105.00 | 12.60 | 16.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 106.00 | 13.80 | 16.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 107.00 | 14.80 | 18.30 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 108.00 | 15.50 | 19.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 109.00 | 16.60 | 20.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 110.00 | 17.60 | 21.30 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 111.00 | 18.60 | 21.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 112.00 | 20.00 | 23.30 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 113.00 | 21.00 | 24.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 115.00 | 22.60 | 26.10 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 120.00 | 27.70 | 31.30 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 125.00 | 32.50 | 36.30 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST | |||
| 130.00 | 37.60 | 41.20 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:04 PM EST |