Options Chain for COLGATE PALMOLIVE CO COM (CL) - $92.67 as of 3/6/2026 12:49:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.70 | 40.90 | 38.80 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 60.00 | 31.70 | 36.00 | 33.85 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 65.00 | 26.80 | 31.00 | 28.90 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 70.00 | 21.90 | 26.10 | 24.00 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 75.00 | 17.00 | 20.80 | 18.90 | % | 0.25 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 80.00 | 12.20 | 15.80 | 14.00 | % | 0.17 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 84.00 | 8.60 | 12.40 | 10.50 | % | 0.12 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 85.00 | 7.70 | 11.50 | 9.60 | % | 0.11 | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 86.00 | 6.80 | 10.60 | 8.70 | % | 0.10 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 87.00 | 6.00 | 10.00 | 8.00 | % | 0.09 | 0 | 0 | 0.46 | 0.77 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 88.00 | 5.10 | 8.90 | 7.00 | % | 0.08 | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 89.00 | 4.30 | 8.20 | 6.25 | % | 0.07 | 0 | 0 | 0.43 | 0.70 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 90.00 | 3.80 | 7.60 | 5.70 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 91.00 | 2.90 | 6.70 | 4.80 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 92.00 | 3.70 | 5.00 | 4.35 | % | 0.05 | 0 | 0 | 0.27 | 0.58 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 93.00 | 3.30 | 4.30 | 3.80 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.54 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 94.00 | 2.75 | 3.70 | 3.23 | 3.00 | % | 0.03 | 1 | 0 | 0.26 | 0.49 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:45 PM EST | |
| 95.00 | 2.25 | 2.80 | 2.53 | % | 0.03 | 0 | 0 | 0.24 | 0.44 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 96.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.25 | 0.39 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 97.00 | 1.50 | 2.50 | 2.00 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.34 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 98.00 | 1.00 | 2.35 | 1.68 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 99.00 | 0.50 | 2.20 | 1.35 | % | 0.01 | 0 | 0 | 0.22 | 0.26 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 100.00 | 0.75 | 2.85 | 1.80 | % | 0.02 | 0 | 0 | 0.30 | 0.22 | 0.04 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 101.00 | 0.05 | 1.40 | 0.73 | 0.35 | % | 0.01 | 2 | 0 | 0.20 | 0.20 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:45 PM EST | |
| 102.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 103.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 104.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 106.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 107.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 108.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 3/6/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 84.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 85.00 | 0.30 | 1.85 | 1.08 | 1.10 | % | 0.01 | 7 | 0 | 0.29 | -0.17 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:45 PM EST | |
| 86.00 | 0.65 | 1.55 | 1.10 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 87.00 | 0.60 | 3.40 | 2.00 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 88.00 | 1.05 | 2.50 | 1.78 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.03 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 89.00 | 1.35 | 2.50 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 90.00 | 1.40 | 2.80 | 2.10 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 91.00 | 1.65 | 3.30 | 2.48 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 92.00 | 1.80 | 3.40 | 2.60 | % | 0.03 | 0 | 0 | 0.25 | -0.42 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 93.00 | 2.65 | 3.80 | 3.23 | % | 0.03 | 0 | 0 | 0.25 | -0.46 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 94.00 | 3.10 | 4.20 | 3.65 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 95.00 | 3.70 | 4.70 | 4.20 | % | 0.04 | 0 | 0 | 0.24 | -0.56 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 96.00 | 4.00 | 5.50 | 4.75 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 97.00 | 4.80 | 6.10 | 5.45 | % | 0.06 | 0 | 0 | 0.23 | -0.66 | 0.05 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 98.00 | 4.40 | 7.80 | 6.10 | % | 0.06 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 99.00 | 4.80 | 8.80 | 6.80 | % | 0.07 | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.03 | 3/6/2026 3:59:45 PM EST | |||
| 100.00 | 5.60 | 9.60 | 7.60 | % | 0.08 | 0 | 0 | 0.41 | -0.78 | 0.04 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 101.00 | 6.40 | 10.40 | 8.40 | % | 0.08 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 102.00 | 7.30 | 11.20 | 9.25 | % | 0.09 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 103.00 | 7.80 | 12.10 | 9.95 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 104.00 | 8.70 | 13.00 | 10.85 | % | 0.10 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 3/6/2026 3:59:45 PM EST | |||
| 105.00 | 9.70 | 13.90 | 11.80 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 106.00 | 10.60 | 14.90 | 12.75 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 107.00 | 11.50 | 15.80 | 13.65 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 3/6/2026 3:59:45 PM EST | |||
| 108.00 | 12.50 | 16.70 | 14.60 | % | 0.14 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 3/6/2026 3:59:45 PM EST |