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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.50 | 56.60 | 54.55 | % | 1.36 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 45.00 | 47.60 | 51.60 | 49.60 | 42.30 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/4/2026 4:00:00 PM EST |
| 50.00 | 42.50 | 46.60 | 44.55 | % | 0.89 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 55.00 | 37.60 | 41.70 | 39.65 | 30.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:00 PM EST |
| 60.00 | 32.50 | 36.70 | 34.60 | 25.76 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 27.70 | 31.70 | 29.70 | 30.03 | 0.00 | 0.00% | 0.46 | 0 | 30 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 70.00 | 23.10 | 26.80 | 24.95 | 14.75 | 0.00 | 0.00% | 0.36 | 0 | 135 | 0.88 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 17.80 | 21.00 | 19.40 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 178 | 0.60 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 14.30 | 15.70 | 15.00 | 15.39 | 0.00 | 0.00% | 0.19 | 0 | 1,048 | 0.43 | 0.97 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 85.00 | 9.90 | 10.50 | 10.20 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 1,510 | 0.22 | 0.92 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 90.00 | 5.40 | 6.40 | 5.90 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 1,798 | 0.21 | 0.78 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 95.00 | 2.15 | 2.70 | 2.43 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 801 | 0.19 | 0.51 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 100.00 | 0.50 | 0.90 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.18 | 0.21 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.20 | 0.06 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.27 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/4/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/4/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/4/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,368 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.38 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.28 | -0.03 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 0.26 | -0.08 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 90.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.21 | -0.22 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 95.00 | 2.15 | 2.80 | 2.48 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.18 | -0.49 | 0.07 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 100.00 | 5.40 | 6.20 | 5.80 | 6.09 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.21 | -0.79 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 105.00 | 8.60 | 12.50 | 10.55 | 14.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.94 | 0.02 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 110.00 | 13.60 | 17.60 | 15.60 | 26.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 2/4/2026 4:00:00 PM EST |
| 115.00 | 18.60 | 22.60 | 20.60 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 120.00 | 23.60 | 27.60 | 25.60 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 125.00 | 28.60 | 32.60 | 30.60 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 130.00 | 33.60 | 37.60 | 35.60 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 135.00 | 38.60 | 42.60 | 40.60 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 140.00 | 43.60 | 47.60 | 45.60 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 145.00 | 48.60 | 52.60 | 50.60 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST |