Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.90 as of 4/2/2025 3:03:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.50 | 50.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 50.00 | 41.50 | 45.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 55.00 | 36.60 | 40.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 31.60 | 35.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 26.80 | 30.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 22.30 | 24.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 18.00 | 19.80 | 16.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 4:00:01 PM EST |
| 78.00 | 14.90 | 16.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 79.00 | 14.10 | 15.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 13.20 | 14.30 | 15.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 4:00:01 PM EST |
| 81.00 | 10.60 | 14.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 11.20 | 12.20 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 83.00 | 8.80 | 12.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 8.20 | 11.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 85.00 | 6.80 | 10.50 | 8.81 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.98 | 0.02 | 0.00 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 86.00 | 5.80 | 9.70 | 6.06 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.96 | 0.03 | -0.01 | 3/26/2025 | 4/2/2025 4:00:01 PM EST |
| 87.00 | 6.30 | 7.30 | % | 0 | 0 | 0.40 | 0.94 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 88.00 | 4.10 | 7.70 | 5.52 | +2.32 | +72.50% | 4 | 10 | 0.32 | 0.90 | 0.05 | -0.02 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 89.00 | 4.80 | 5.10 | 3.04 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.86 | 0.06 | -0.03 | 3/26/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 3.90 | 4.10 | 3.70 | -0.40 | -9.76% | 13 | 1,785 | 0.26 | 0.80 | 0.07 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 91.00 | 3.10 | 3.30 | 2.90 | -0.50 | -14.71% | 8 | 23 | 0.24 | 0.73 | 0.09 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 2.35 | 2.55 | 2.19 | -0.81 | -27.00% | 7 | 19 | 0.23 | 0.65 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 1.70 | 1.85 | 1.54 | -0.34 | -18.09% | 21 | 523 | 0.21 | 0.54 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 1.15 | 1.30 | 1.25 | -0.16 | -11.35% | 4 | 47 | 0.20 | 0.43 | 0.11 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 0.75 | 0.85 | 0.75 | -0.24 | -24.25% | 6 | 1,369 | 0.20 | 0.32 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 0.45 | 0.55 | 0.40 | -0.15 | -27.28% | 3 | 23 | 0.19 | 0.23 | 0.08 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 0.25 | 0.35 | 0.32 | -0.10 | -23.81% | 1 | 6 | 0.19 | 0.15 | 0.07 | -0.02 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 98.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.10 | 0.05 | -0.02 | 3/26/2025 | 4/2/2025 4:00:01 PM EST |
| 99.00 | 0.00 | 0.30 | % | 0 | 0 | 0.21 | 0.06 | 0.03 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 991 | 0.21 | 0.03 | 0.02 | -0.01 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.10 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 919 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 4 | 263 | 0.29 | -0.02 | 0.02 | 0.00 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 86.00 | 0.10 | 0.20 | 0.16 | +0.06 | +60.00% | 1 | 14 | 0.27 | -0.04 | 0.03 | -0.01 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 87.00 | 0.15 | 0.25 | % | 0 | 0 | 0.26 | -0.06 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 88.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 37 | 0.24 | -0.10 | 0.05 | -0.02 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 89.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 0.40 | 0.50 | 0.48 | -0.02 | -4.00% | 5 | 708 | 0.21 | -0.20 | 0.07 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 91.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 27 | 0.21 | -0.27 | 0.09 | -0.04 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 0.85 | 1.30 | 1.05 | +0.05 | +5.00% | 3 | 57 | 0.20 | -0.35 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 1.25 | 1.75 | 1.51 | +0.16 | +11.86% | 36 | 104 | 0.19 | -0.46 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 1.75 | 3.60 | 2.15 | +0.14 | +6.97% | 3 | 125 | 0.19 | -0.57 | 0.11 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 2.35 | 3.90 | 2.95 | +0.40 | +15.69% | 3 | 294 | 0.30 | -0.68 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 3.00 | 4.40 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.77 | 0.08 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 3.80 | 5.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.85 | 0.07 | -0.02 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 98.00 | 3.00 | 5.40 | % | 0 | 0 | 0.16 | -0.90 | 0.05 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 99.00 | 5.50 | 6.40 | % | 0 | 0 | 0.34 | -0.94 | 0.03 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 6.30 | 7.80 | 10.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.97 | 0.02 | -0.01 | 3/20/2025 | 4/2/2025 4:00:01 PM EST |
| 101.00 | 6.00 | 9.30 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 102.00 | 7.00 | 10.80 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 11.20 | 12.20 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:01 PM EST |
| 110.00 | 15.20 | 17.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 115.00 | 21.50 | 22.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 24.80 | 28.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 30.70 | 33.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 36.00 | 37.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |