Options Chain for COLGATE PALMOLIVE CO COM (CL) - $85.73 as of 3/30/2026 8:43:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.70 | 47.80 | 45.75 | % | 1.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST | |||
| 45.00 | 38.70 | 42.80 | 40.75 | 34.71 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/30/2026 3:59:56 PM EST |
| 50.00 | 33.70 | 37.80 | 35.75 | 37.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/30/2026 3:59:56 PM EST |
| 55.00 | 29.40 | 32.80 | 31.10 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST | |||
| 60.00 | 24.00 | 27.80 | 25.90 | 35.10 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 3:59:56 PM EST |
| 65.00 | 20.30 | 22.50 | 21.40 | 21.65 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.83 | 0.97 | 0.01 | -0.01 | 3/19/2026 | 3/30/2026 3:59:56 PM EST |
| 70.00 | 15.60 | 17.30 | 16.45 | 16.27 | -0.98 | -5.69% | 0.23 | 1 | 13 | 0.61 | 0.93 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 75.00 | 11.30 | 12.70 | 12.00 | 12.38 | +2.01 | +19.39% | 0.16 | 1 | 103 | 0.40 | 0.85 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 80.00 | 7.00 | 8.00 | 7.50 | 7.56 | +0.49 | +6.94% | 0.09 | 1 | 501 | 0.33 | 0.74 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 85.00 | 3.70 | 4.40 | 4.05 | 4.00 | +1.01 | +33.78% | 0.05 | 13 | 791 | 0.30 | 0.56 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 87.50 | 2.55 | 3.30 | 2.93 | 3.00 | +0.47 | +18.58% | 0.03 | 6 | 89 | 0.30 | 0.45 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 90.00 | 1.60 | 2.30 | 1.95 | 1.90 | +0.45 | +31.04% | 0.02 | 179 | 1,521 | 0.30 | 0.35 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 92.50 | 1.00 | 1.45 | 1.23 | 1.25 | +0.26 | +26.27% | 0.01 | 4 | 180 | 0.29 | 0.25 | 0.04 | -0.03 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 95.00 | 0.60 | 1.10 | 0.85 | 0.93 | +0.23 | +32.86% | 0.01 | 110 | 1,316 | 0.30 | 0.18 | 0.03 | -0.03 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 97.50 | 0.30 | 0.80 | 0.55 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 86 | 0.30 | 0.12 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 23 | 937 | 0.28 | 0.08 | 0.02 | -0.01 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.43 | 0.03 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.36 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 81 | 0.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.11 | +78.58% | 0.00 | 152 | 239 | 0.47 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 70.00 | 0.35 | 0.65 | 0.50 | 0.47 | +0.07 | +17.50% | 0.01 | 6 | 446 | 0.43 | -0.07 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 75.00 | 0.60 | 1.80 | 1.20 | 0.90 | -0.05 | -5.27% | 0.02 | 42 | 540 | 0.37 | -0.15 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 80.00 | 1.55 | 2.00 | 1.78 | 1.70 | -0.15 | -8.11% | 0.02 | 14 | 14,310 | 0.35 | -0.26 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 85.00 | 3.20 | 3.80 | 3.50 | 3.80 | -0.29 | -7.09% | 0.04 | 162 | 403 | 0.33 | -0.44 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 87.50 | 4.30 | 5.00 | 4.65 | 4.30 | -0.10 | -2.28% | 0.05 | 1 | 45 | 0.31 | -0.55 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 90.00 | 6.10 | 6.70 | 6.40 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 409 | 0.32 | -0.65 | 0.04 | -0.04 | 3/26/2026 | 3/30/2026 3:59:56 PM EST |
| 92.50 | 7.60 | 8.70 | 8.15 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.75 | 0.04 | -0.03 | 3/11/2026 | 3/30/2026 3:59:56 PM EST |
| 95.00 | 9.20 | 11.00 | 10.10 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 261 | 0.40 | -0.82 | 0.03 | -0.03 | 3/20/2026 | 3/30/2026 3:59:56 PM EST |
| 97.50 | 11.40 | 13.20 | 12.30 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 3/30/2026 3:59:56 PM EST | |||
| 100.00 | 13.70 | 15.50 | 14.60 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 179 | 0.43 | -0.92 | 0.02 | -0.01 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 105.00 | 18.40 | 20.40 | 19.40 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | -0.97 | 0.01 | -0.01 | 3/2/2026 | 3/30/2026 3:59:56 PM EST |
| 110.00 | 22.60 | 26.70 | 24.65 | 22.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 3:59:56 PM EST |
| 115.00 | 28.10 | 31.70 | 29.90 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST | |||
| 120.00 | 33.20 | 36.70 | 34.95 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST |