Options Chain for COLGATE PALMOLIVE CO COM (CL) - $83.52 as of 4/8/2026 7:18:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.80 | 35.30 | 34.05 | % | 0.68 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 55.00 | 27.70 | 30.30 | 29.00 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 60.00 | 23.00 | 25.30 | 24.15 | % | 0.40 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 65.00 | 17.80 | 20.30 | 19.05 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 70.00 | 12.90 | 15.40 | 14.15 | % | 0.20 | 0 | 10 | 1.33 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 75.00 | 8.00 | 10.30 | 9.15 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | 0.95 | 0.02 | -0.05 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 76.00 | 7.10 | 8.60 | 7.85 | 9.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | 0.93 | 0.02 | -0.05 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 77.00 | 6.10 | 7.90 | 7.00 | % | 0.09 | 0 | 0 | 0.74 | 0.92 | 0.03 | -0.05 | 4/7/2026 3:59:58 PM EST | |||
| 78.00 | 5.20 | 6.70 | 5.95 | % | 0.08 | 0 | 0 | 0.63 | 0.88 | 0.04 | -0.06 | 4/7/2026 3:59:58 PM EST | |||
| 79.00 | 4.30 | 6.10 | 5.20 | % | 0.07 | 0 | 0 | 0.65 | 0.83 | 0.05 | -0.08 | 4/7/2026 3:59:58 PM EST | |||
| 80.00 | 3.50 | 4.70 | 4.10 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.35 | 0.79 | 0.07 | -0.08 | 4/2/2026 | 4/7/2026 3:59:58 PM EST |
| 81.00 | 2.90 | 3.20 | 3.05 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.72 | 0.08 | -0.09 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 82.00 | 2.20 | 2.50 | 2.35 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | 0.64 | 0.09 | -0.09 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 83.00 | 1.55 | 1.90 | 1.73 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.55 | 0.11 | -0.09 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 84.00 | 1.05 | 1.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.28 | 0.44 | 0.11 | -0.08 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 0.28 | 0.34 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 86.00 | 0.45 | 0.75 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.28 | 0.25 | 0.09 | -0.07 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 87.00 | 0.30 | 0.55 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.28 | 0.19 | 0.07 | -0.06 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 87.50 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.29 | 0.15 | 0.06 | -0.05 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 88.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.28 | 0.14 | 0.05 | -0.05 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 89.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.37 | 0.08 | 0.04 | -0.03 | 3/31/2026 | 4/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.38 | 0.06 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.03 | 0.02 | -0.01 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.43 | 0.02 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 97.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 75.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.45 | -0.05 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 76.00 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.07 | 0.02 | -0.05 | 4/1/2026 | 4/7/2026 3:59:58 PM EST |
| 77.00 | 0.15 | 0.55 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.08 | 0.03 | -0.05 | 3/31/2026 | 4/7/2026 3:59:58 PM EST |
| 78.00 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.12 | 0.04 | -0.06 | 4/7/2026 3:59:58 PM EST | |||
| 79.00 | 0.30 | 0.60 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.17 | 0.05 | -0.08 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 919 | 0.34 | -0.21 | 0.07 | -0.08 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 81.00 | 0.70 | 0.85 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.31 | -0.28 | 0.08 | -0.09 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 82.00 | 0.95 | 1.25 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.31 | -0.36 | 0.09 | -0.09 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 83.00 | 1.30 | 1.50 | 1.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.28 | -0.45 | 0.11 | -0.09 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 84.00 | 1.80 | 2.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.29 | -0.56 | 0.11 | -0.08 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 85.00 | 2.50 | 2.75 | 2.63 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 2,036 | 0.29 | -0.66 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 86.00 | 2.90 | 3.50 | 3.20 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.38 | -0.75 | 0.09 | -0.07 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 87.00 | 3.50 | 4.40 | 3.95 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | -0.81 | 0.07 | -0.06 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 87.50 | 4.40 | 4.80 | 4.60 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.37 | -0.85 | 0.06 | -0.05 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 88.00 | 3.70 | 5.30 | 4.50 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.86 | 0.05 | -0.05 | 4/1/2026 | 4/7/2026 3:59:58 PM EST |
| 89.00 | 5.60 | 6.10 | 5.85 | % | 0.07 | 0 | 0 | 0.39 | -0.92 | 0.04 | -0.03 | 4/7/2026 3:59:58 PM EST | |||
| 90.00 | 5.50 | 7.20 | 6.35 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 4,656 | 0.46 | -0.94 | 0.03 | -0.02 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 91.00 | 5.80 | 8.60 | 7.20 | % | 0.08 | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 92.00 | 6.80 | 9.60 | 8.20 | % | 0.09 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 92.50 | 7.30 | 9.70 | 8.50 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.98 | 0.01 | -0.01 | 3/23/2026 | 4/7/2026 3:59:58 PM EST |
| 93.00 | 7.80 | 10.20 | 9.00 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 94.00 | 8.80 | 11.20 | 10.00 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 95.00 | 11.10 | 12.20 | 11.65 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.66 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 96.00 | 10.80 | 13.20 | 12.00 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 97.00 | 11.80 | 14.30 | 13.05 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 97.50 | 12.30 | 14.80 | 13.55 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 98.00 | 12.80 | 15.10 | 13.95 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 100.00 | 14.80 | 17.20 | 16.00 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:58 PM EST |
| 105.00 | 19.80 | 22.40 | 21.10 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 110.00 | 24.80 | 27.20 | 26.00 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 115.00 | 29.80 | 32.20 | 31.00 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 120.00 | 34.80 | 37.20 | 36.00 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 125.00 | 39.80 | 42.20 | 41.00 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 130.00 | 44.80 | 47.30 | 46.05 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 135.00 | 49.80 | 52.40 | 51.10 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 140.00 | 54.80 | 57.20 | 56.00 | % | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST |