Options Chain for COLGATE PALMOLIVE CO COM (CL) - $84.49 as of 4/30/2026 2:04:19 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 | 28.20 | 32.30 | 30.25 | 30.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:07 PM EST |
| 60.00 | 23.30 | 27.30 | 25.30 | 25.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 65.00 | 18.20 | 22.30 | 20.25 | 19.27 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:07 PM EST |
| 70.00 | 13.80 | 17.00 | 15.40 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.06 | 0.99 | 0.00 | -0.02 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 71.00 | 13.00 | 15.90 | 14.45 | 14.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.78 | 0.99 | 0.00 | -0.03 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 72.00 | 12.00 | 15.00 | 13.50 | 13.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.76 | 0.97 | 0.01 | -0.07 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 73.00 | 11.00 | 14.00 | 12.50 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 53 | 3.48 | 0.97 | 0.01 | -0.07 | 4/29/2026 | 4/30/2026 1:59:07 PM EST |
| 74.00 | 10.00 | 12.70 | 11.35 | 11.37 | +0.75 | +7.07% | 0.15 | 1 | 54 | 3.04 | 0.95 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 75.00 | 9.00 | 12.00 | 10.50 | 10.48 | +0.79 | +8.16% | 0.14 | 1 | 5 | 3.09 | 0.95 | 0.02 | -0.17 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 76.00 | 8.00 | 11.20 | 9.60 | 9.92 | 0.00 | 0.00% | 0.13 | 0 | 12 | 2.90 | 0.93 | 0.02 | -0.22 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 77.00 | 7.00 | 10.20 | 8.60 | 9.02 | 0.00 | 0.00% | 0.11 | 0 | 12 | 2.85 | 0.89 | 0.03 | -0.41 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 78.00 | 6.00 | 8.60 | 7.30 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 30 | 2.65 | 0.88 | 0.03 | -0.44 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 79.00 | 5.00 | 7.60 | 6.30 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.38 | 0.83 | 0.04 | -0.68 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 80.00 | 3.90 | 6.90 | 5.40 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.18 | 0.78 | 0.04 | -0.99 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 81.00 | 3.20 | 5.20 | 4.20 | 4.15 | -0.06 | -1.43% | 0.05 | 6 | 9 | 1.39 | 0.74 | 0.04 | -1.16 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 82.00 | 3.10 | 4.20 | 3.65 | 3.25 | +0.16 | +5.18% | 0.04 | 8 | 9 | 1.20 | 0.69 | 0.05 | -1.20 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 83.00 | 2.35 | 4.60 | 3.48 | 2.89 | -0.13 | -4.31% | 0.04 | 1 | 14 | 1.24 | 0.65 | 0.06 | -1.16 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 84.00 | 1.35 | 4.10 | 2.73 | 2.35 | +0.63 | +36.63% | 0.03 | 26 | 116 | 1.24 | 0.60 | 0.07 | -1.12 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 85.00 | 1.15 | 3.60 | 2.38 | 1.80 | +0.61 | +51.27% | 0.03 | 73 | 183 | 1.23 | 0.53 | 0.07 | -1.08 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 86.00 | 0.60 | 1.35 | 0.98 | 1.06 | +0.30 | +39.48% | 0.01 | 31 | 439 | 0.75 | 0.46 | 0.07 | -1.02 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 87.00 | 0.10 | 2.25 | 1.18 | 0.84 | +0.24 | +40.00% | 0.01 | 21 | 99 | 1.27 | 0.38 | 0.08 | -0.91 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 88.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.62 | -60.79% | 0.00 | 22 | 49 | 0.78 | 0.26 | 0.08 | -0.66 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 89.00 | 0.05 | 0.95 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.96 | 0.19 | 0.07 | -0.44 | 4/29/2026 | 4/30/2026 1:59:07 PM EST |
| 90.00 | 0.05 | 1.00 | 0.53 | 0.20 | +0.04 | +25.00% | 0.01 | 7 | 339 | 1.34 | 0.13 | 0.05 | -0.27 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 11 | 1.68 | 0.05 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 92.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.20 | +200.00% | 0.00 | 69 | 262 | 1.65 | 0.04 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 93.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.67 | 0.04 | 0.02 | -0.06 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.03 | 0.02 | -0.05 | 3/30/2026 | 4/30/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 5 | 2.29 | 0.01 | 0.01 | -0.02 | 4/30/2026 1:59:07 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.01 | 0.01 | -0.02 | 3/23/2026 | 4/30/2026 1:59:07 PM EST |
| 97.00 | 0.00 | 2.10 | 1.05 | 0.11 | +0.08 | +266.67% | 0.01 | 1 | 2 | 3.22 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 99.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:07 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:07 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 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.95 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/30/2026 1:59:07 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.21 | -0.01 | 0.00 | -0.03 | 4/30/2026 1:59:07 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 26 | 1.53 | -0.03 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 73.00 | 0.00 | 1.95 | 0.98 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | -0.03 | 0.01 | -0.07 | 4/21/2026 | 4/30/2026 1:59:07 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.00 | 1 | 0 | 1.87 | -0.05 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 1:59:07 PM EST | |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.58 | -0.05 | 0.02 | -0.17 | 4/23/2026 | 4/30/2026 1:59:07 PM EST |
| 76.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.68 | -0.07 | 0.02 | -0.22 | 4/24/2026 | 4/30/2026 1:59:07 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | -0.11 | 0.03 | -0.41 | 4/24/2026 | 4/30/2026 1:59:07 PM EST |
| 78.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.05 | -0.13 | 0.03 | -0.44 | 4/29/2026 | 4/30/2026 1:59:07 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 201 | 1.12 | -0.17 | 0.04 | -0.68 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 54 | 208 | 0.76 | -0.22 | 0.04 | -0.99 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 81.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 61 | 90 | 0.75 | -0.26 | 0.04 | -1.16 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 82.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.35 | -58.34% | 0.00 | 1,234 | 141 | 0.71 | -0.31 | 0.05 | -1.20 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 83.00 | 0.25 | 1.30 | 0.78 | 0.50 | -0.25 | -33.34% | 0.01 | 22 | 72 | 0.85 | -0.35 | 0.06 | -1.16 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 84.00 | 0.45 | 1.65 | 1.05 | 0.67 | -1.28 | -65.65% | 0.01 | 15 | 85 | 1.19 | -0.40 | 0.07 | -1.12 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 85.00 | 0.05 | 3.20 | 1.63 | 1.20 | -0.58 | -32.59% | 0.02 | 43 | 92 | 1.23 | -0.47 | 0.07 | -1.08 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 86.00 | 0.50 | 3.70 | 2.10 | 1.90 | +0.18 | +10.47% | 0.02 | 16 | 35 | 1.26 | -0.54 | 0.07 | -1.02 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 87.00 | 1.70 | 4.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.27 | -0.62 | 0.08 | -0.91 | 4/29/2026 | 4/30/2026 1:59:07 PM EST |
| 88.00 | 2.70 | 5.10 | 3.90 | % | 0.04 | 0 | 0 | 2.01 | -0.74 | 0.08 | -0.66 | 4/30/2026 1:59:07 PM EST | |||
| 89.00 | 2.85 | 5.10 | 3.98 | 4.27 | -0.32 | -6.98% | 0.04 | 2 | 2 | 1.50 | -0.81 | 0.07 | -0.44 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 90.00 | 3.70 | 7.00 | 5.35 | 5.15 | -1.25 | -19.54% | 0.06 | 4 | 1 | 2.27 | -0.87 | 0.05 | -0.27 | 4/30/2026 | 4/30/2026 1:59:07 PM EST |
| 91.00 | 4.70 | 7.80 | 6.25 | 6.05 | % | 0.07 | 2 | 0 | 2.39 | -0.95 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 1:59:07 PM EST | |
| 92.00 | 5.60 | 8.80 | 7.20 | % | 0.08 | 0 | 0 | 2.55 | -0.96 | 0.02 | -0.06 | 4/30/2026 1:59:07 PM EST | |||
| 93.00 | 6.60 | 9.90 | 8.25 | % | 0.09 | 0 | 0 | 2.72 | -0.96 | 0.02 | -0.06 | 4/30/2026 1:59:07 PM EST | |||
| 94.00 | 7.00 | 10.80 | 8.90 | % | 0.09 | 0 | 0 | 2.80 | -0.97 | 0.02 | -0.05 | 4/30/2026 1:59:07 PM EST | |||
| 95.00 | 7.90 | 11.80 | 9.85 | % | 0.10 | 0 | 0 | 2.95 | -0.99 | 0.01 | -0.02 | 4/30/2026 1:59:07 PM EST | |||
| 96.00 | 9.50 | 12.40 | 10.95 | % | 0.11 | 0 | 0 | 2.76 | -0.99 | 0.01 | -0.02 | 4/30/2026 1:59:07 PM EST | |||
| 97.00 | 10.50 | 13.80 | 12.15 | % | 0.13 | 0 | 0 | 3.17 | -0.99 | 0.00 | -0.01 | 4/30/2026 1:59:07 PM EST | |||
| 98.00 | 11.60 | 14.80 | 13.20 | % | 0.13 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 99.00 | 11.90 | 15.80 | 13.85 | % | 0.14 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 100.00 | 12.80 | 16.80 | 14.80 | 15.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:07 PM EST |
| 101.00 | 13.80 | 17.80 | 15.80 | % | 0.16 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 102.00 | 14.80 | 18.80 | 16.80 | % | 0.16 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 105.00 | 18.00 | 21.80 | 19.90 | % | 0.19 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST | |||
| 110.00 | 22.80 | 26.80 | 24.80 | 25.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:07 PM EST |
| 115.00 | 28.10 | 31.80 | 29.95 | % | 0.26 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:07 PM EST |