Options Chain for COLGATE PALMOLIVE CO COM (CL) - $91.66 as of 4/7/2025 10:08:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.50 | 35.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 60.00 | 27.40 | 30.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 65.00 | 22.60 | 25.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 70.00 | 17.90 | 21.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 75.00 | 13.10 | 16.10 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 78.00 | 10.70 | 13.40 | % | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.04 | 4/7/2025 9:59:04 AM EST | |||
| 79.00 | 9.20 | 12.40 | % | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.04 | 4/7/2025 9:59:04 AM EST | |||
| 80.00 | 9.10 | 11.60 | % | 0 | 0 | 0.82 | 0.86 | 0.03 | -0.05 | 4/7/2025 9:59:04 AM EST | |||
| 81.00 | 7.10 | 10.70 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.83 | 0.03 | -0.06 | 3/10/2025 | 4/7/2025 9:59:04 AM EST |
| 82.00 | 6.80 | 9.90 | % | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.07 | 4/7/2025 9:59:04 AM EST | |||
| 83.00 | 5.50 | 8.30 | % | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.07 | 4/7/2025 9:59:04 AM EST | |||
| 84.00 | 5.90 | 8.40 | % | 0 | 0 | 0.46 | 0.73 | 0.04 | -0.08 | 4/7/2025 9:59:04 AM EST | |||
| 85.00 | 5.50 | 6.10 | 7.84 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.69 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 86.00 | 4.80 | 5.40 | 5.10 | -4.00 | -43.96% | 1 | 1 | 0.43 | 0.66 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 87.00 | 4.10 | 5.50 | 4.11 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.61 | 0.04 | -0.09 | 3/25/2025 | 4/7/2025 9:59:04 AM EST |
| 88.00 | 2.90 | 5.70 | 3.86 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.57 | 0.05 | -0.09 | 3/26/2025 | 4/7/2025 9:59:04 AM EST |
| 89.00 | 2.30 | 5.30 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.52 | 0.05 | -0.09 | 3/26/2025 | 4/7/2025 9:59:04 AM EST |
| 90.00 | 2.50 | 2.95 | 7.42 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.48 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 91.00 | 2.00 | 2.55 | 3.95 | 0.00 | 0.00% | 0 | 84 | 0.40 | 0.43 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 92.00 | 1.05 | 4.00 | 4.97 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.38 | 0.05 | -0.08 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 93.00 | 1.35 | 1.85 | 2.73 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.33 | 0.04 | -0.07 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 94.00 | 1.05 | 1.40 | 2.95 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.29 | 0.04 | -0.07 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 95.00 | 0.75 | 1.15 | 1.69 | 0.00 | 0.00% | 0 | 96 | 0.37 | 0.25 | 0.04 | -0.06 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 96.00 | 0.65 | 0.90 | 2.80 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.21 | 0.03 | -0.05 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 97.00 | 0.45 | 0.90 | 0.51 | -1.94 | -79.19% | 1 | 83 | 0.38 | 0.18 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 98.00 | 0.35 | 0.60 | 1.06 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.15 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 99.00 | 0.25 | 0.45 | 0.35 | -0.88 | -71.55% | 3 | 4 | 0.65 | 0.12 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 100.00 | 0.15 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 111 | 0.36 | 0.10 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 101.00 | 0.05 | 1.60 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.08 | 0.02 | -0.03 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 102.00 | 0.05 | 1.45 | 0.76 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.02 | 3/13/2025 | 4/7/2025 9:59:04 AM EST |
| 103.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 104.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 3/13/2025 | 4/7/2025 9:59:04 AM EST |
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 75.00 | 0.05 | 1.85 | % | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 78.00 | 0.15 | 2.70 | % | 0 | 0 | 0.76 | -0.09 | 0.02 | -0.04 | 4/7/2025 9:59:04 AM EST | |||
| 79.00 | 0.20 | 2.75 | % | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.04 | 4/7/2025 9:59:04 AM EST | |||
| 80.00 | 0.60 | 1.85 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.14 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 81.00 | 0.00 | 2.35 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.17 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 82.00 | 0.70 | 2.70 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.20 | 0.03 | -0.07 | 3/28/2025 | 4/7/2025 9:59:04 AM EST |
| 83.00 | 0.85 | 2.70 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.23 | 0.03 | -0.07 | 3/25/2025 | 4/7/2025 9:59:04 AM EST |
| 84.00 | 0.80 | 3.10 | 0.74 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.27 | 0.04 | -0.08 | 3/25/2025 | 4/7/2025 9:59:04 AM EST |
| 85.00 | 1.75 | 2.30 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.31 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 86.00 | 2.05 | 2.60 | 2.37 | +1.98 | +507.70% | 30 | 8 | 0.45 | -0.34 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 87.00 | 2.40 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 344 | 0.43 | -0.39 | 0.04 | -0.09 | 3/31/2025 | 4/7/2025 9:59:04 AM EST |
| 88.00 | 2.70 | 5.00 | 0.76 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.43 | 0.05 | -0.09 | 3/31/2025 | 4/7/2025 9:59:04 AM EST |
| 89.00 | 3.30 | 3.90 | 1.91 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.48 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 90.00 | 3.70 | 4.30 | 2.24 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.52 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 91.00 | 4.20 | 6.20 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.57 | 0.05 | -0.08 | 3/26/2025 | 4/7/2025 9:59:04 AM EST |
| 92.00 | 4.80 | 5.20 | 2.74 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.62 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 93.00 | 5.30 | 5.90 | 2.23 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.67 | 0.04 | -0.07 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 94.00 | 6.00 | 6.80 | 6.40 | +4.36 | +213.73% | 5 | 8 | 0.41 | -0.71 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 95.00 | 6.80 | 8.10 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.75 | 0.04 | -0.06 | 3/10/2025 | 4/7/2025 9:59:04 AM EST |
| 96.00 | 6.60 | 9.60 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.79 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 97.00 | 7.40 | 10.70 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.82 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 98.00 | 8.10 | 11.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 99.00 | 9.00 | 11.80 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.04 | 4/7/2025 9:59:04 AM EST | |||
| 100.00 | 9.90 | 13.30 | 10.32 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.90 | 0.02 | -0.03 | 3/18/2025 | 4/7/2025 9:59:04 AM EST |
| 101.00 | 10.80 | 13.80 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.03 | 4/7/2025 9:59:04 AM EST | |||
| 102.00 | 11.80 | 15.10 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 103.00 | 12.80 | 16.00 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 104.00 | 13.70 | 16.80 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 105.00 | 14.70 | 18.00 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 106.00 | 15.70 | 18.70 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 107.00 | 16.70 | 19.70 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 108.00 | 17.80 | 20.90 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 110.00 | 20.00 | 22.80 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 115.00 | 24.80 | 27.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 120.00 | 29.60 | 33.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 125.00 | 34.60 | 37.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 130.00 | 39.60 | 42.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST |