Options Chain for COLGATE PALMOLIVE CO COM (CL) - $95.65 as of 2/18/2026 2:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.70 | 57.60 | 55.65 | % | 1.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 45.00 | 48.70 | 52.80 | 50.75 | 42.30 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/18/2026 3:59:14 PM EST |
| 50.00 | 43.70 | 47.70 | 45.70 | % | 0.91 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 55.00 | 38.70 | 42.70 | 40.70 | 30.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:14 PM EST |
| 60.00 | 33.70 | 37.70 | 35.70 | 25.76 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/18/2026 3:59:14 PM EST |
| 65.00 | 28.80 | 32.70 | 30.75 | 30.03 | 0.00 | 0.00% | 0.47 | 0 | 30 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:14 PM EST |
| 70.00 | 23.80 | 27.90 | 25.85 | 14.75 | 0.00 | 0.00% | 0.37 | 0 | 135 | 1.09 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:14 PM EST |
| 75.00 | 18.80 | 22.70 | 20.75 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 169 | 0.89 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:14 PM EST |
| 80.00 | 15.50 | 16.50 | 16.00 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 1,026 | 0.53 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:14 PM EST |
| 85.00 | 10.70 | 11.30 | 11.00 | 11.00 | -0.25 | -2.23% | 0.13 | 4 | 1,206 | 0.35 | 0.95 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 90.00 | 5.80 | 6.90 | 6.35 | 6.40 | -0.20 | -3.03% | 0.07 | 63 | 1,653 | 0.20 | 0.84 | 0.04 | -0.03 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 95.00 | 2.55 | 2.85 | 2.70 | 2.65 | -0.20 | -7.02% | 0.03 | 114 | 1,639 | 0.21 | 0.57 | 0.07 | -0.04 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 100.00 | 0.65 | 0.80 | 0.73 | 0.67 | -0.08 | -10.67% | 0.01 | 20 | 1,860 | 0.20 | 0.23 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.28 | 0.05 | 0.02 | -0.01 | 2/17/2026 | 2/18/2026 3:59:14 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.49 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 2/18/2026 3:59:14 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/18/2026 3:59:14 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/18/2026 3:59:14 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/18/2026 3:59:14 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/18/2026 3:59:14 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/18/2026 3:59:14 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:14 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/18/2026 3:59:14 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:14 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/18/2026 3:59:14 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:14 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:14 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,368 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:14 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:14 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 1,150 | 0.40 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 1,495 | 0.29 | -0.05 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 90.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.06 | -9.84% | 0.01 | 7,894 | 741 | 0.23 | -0.16 | 0.04 | -0.03 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 95.00 | 1.65 | 2.00 | 1.83 | 1.75 | -0.20 | -10.26% | 0.02 | 14 | 485 | 0.20 | -0.43 | 0.07 | -0.04 | 2/18/2026 | 2/18/2026 3:59:14 PM EST |
| 100.00 | 4.30 | 5.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.30 | -0.77 | 0.06 | -0.03 | 2/12/2026 | 2/18/2026 3:59:14 PM EST |
| 105.00 | 7.60 | 11.40 | 9.50 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.49 | -0.95 | 0.02 | -0.01 | 2/12/2026 | 2/18/2026 3:59:14 PM EST |
| 110.00 | 13.10 | 15.80 | 14.45 | 26.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 2/18/2026 3:59:14 PM EST |
| 115.00 | 17.50 | 21.50 | 19.50 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 120.00 | 23.10 | 25.80 | 24.45 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 125.00 | 27.50 | 31.50 | 29.50 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 130.00 | 32.50 | 36.70 | 34.60 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 135.00 | 37.50 | 41.50 | 39.50 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 140.00 | 42.50 | 46.50 | 44.50 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST | |||
| 145.00 | 47.50 | 51.50 | 49.50 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:14 PM EST |