Options Chain for COLGATE PALMOLIVE CO COM (CL) - $88.01 as of 3/13/2026 9:19:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.00 | 51.20 | 49.10 | % | 1.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:37 PM EST | |||
| 45.00 | 41.90 | 46.20 | 44.05 | 34.71 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/13/2026 3:59:37 PM EST |
| 50.00 | 36.90 | 41.20 | 39.05 | 37.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/13/2026 3:59:37 PM EST |
| 55.00 | 32.10 | 36.30 | 34.20 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:37 PM EST | |||
| 60.00 | 27.00 | 31.30 | 29.15 | 35.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.97 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:37 PM EST |
| 65.00 | 22.50 | 26.20 | 24.35 | 30.83 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.82 | 0.98 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:37 PM EST |
| 70.00 | 18.10 | 20.70 | 19.40 | 17.25 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.62 | 0.94 | 0.01 | -0.01 | 1/23/2026 | 3/13/2026 3:59:37 PM EST |
| 75.00 | 13.20 | 16.60 | 14.90 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.59 | 0.90 | 0.01 | -0.02 | 3/6/2026 | 3/13/2026 3:59:37 PM EST |
| 80.00 | 9.50 | 11.40 | 10.45 | 19.56 | 0.00 | 0.00% | 0.13 | 0 | 487 | 0.34 | 0.80 | 0.02 | -0.02 | 2/27/2026 | 3/13/2026 3:59:37 PM EST |
| 85.00 | 6.00 | 6.70 | 6.35 | 6.58 | +0.48 | +7.87% | 0.07 | 7 | 786 | 0.29 | 0.67 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 87.50 | 4.70 | 5.10 | 4.90 | 4.70 | +0.30 | +6.82% | 0.06 | 1 | 11 | 0.29 | 0.58 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 90.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.22 | -5.76% | 0.04 | 41 | 1,139 | 0.28 | 0.47 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 92.50 | 2.20 | 2.80 | 2.50 | 2.45 | +0.20 | +8.89% | 0.03 | 20 | 27 | 0.27 | 0.37 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 95.00 | 1.60 | 1.85 | 1.73 | 1.73 | +0.28 | +19.31% | 0.02 | 48 | 1,050 | 0.27 | 0.28 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 97.50 | 0.90 | 1.30 | 1.10 | 1.10 | +0.10 | +10.00% | 0.01 | 3 | 6 | 0.26 | 0.20 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 0.78 | +0.18 | +30.00% | 0.01 | 29 | 1,203 | 0.27 | 0.14 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 105.00 | 0.25 | 0.75 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.29 | 0.07 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:37 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.49 | +0.31 | +172.23% | 0.00 | 2 | 62 | 0.28 | 0.03 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 2 | 22 | 0.34 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:37 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 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/13/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/13/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 3:59:37 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.52 | -0.01 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:37 PM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.48 | -0.02 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:37 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.36 | -0.07 | 0.01 | -0.01 | 3/5/2026 | 3/13/2026 3:59:37 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 0.70 | +0.15 | +27.28% | 0.01 | 4 | 497 | 0.35 | -0.10 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 80.00 | 0.30 | 1.45 | 0.88 | 1.30 | -0.09 | -6.48% | 0.01 | 11,092 | 362 | 0.26 | -0.20 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 85.00 | 2.20 | 2.85 | 2.53 | 2.30 | -0.45 | -16.37% | 0.03 | 14 | 400 | 0.29 | -0.33 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 87.50 | 3.20 | 3.90 | 3.55 | 3.20 | +0.35 | +12.29% | 0.04 | 29 | 5 | 0.29 | -0.42 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 90.00 | 4.20 | 5.00 | 4.60 | 4.70 | +0.78 | +19.90% | 0.05 | 23 | 412 | 0.27 | -0.53 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:37 PM EST |
| 92.50 | 5.70 | 6.40 | 6.05 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.27 | -0.63 | 0.04 | -0.03 | 3/11/2026 | 3/13/2026 3:59:37 PM EST |
| 95.00 | 7.20 | 8.30 | 7.75 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.26 | -0.72 | 0.04 | -0.03 | 3/10/2026 | 3/13/2026 3:59:37 PM EST |
| 97.50 | 8.90 | 10.60 | 9.75 | % | 0.10 | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.02 | 3/13/2026 3:59:37 PM EST | |||
| 100.00 | 10.70 | 13.00 | 11.85 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.39 | -0.85 | 0.02 | -0.02 | 3/5/2026 | 3/13/2026 3:59:37 PM EST |
| 105.00 | 15.20 | 18.30 | 16.75 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.50 | -0.93 | 0.01 | -0.01 | 3/2/2026 | 3/13/2026 3:59:37 PM EST |
| 110.00 | 20.10 | 22.80 | 21.45 | 24.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.97 | 0.01 | -0.01 | 1/29/2026 | 3/13/2026 3:59:37 PM EST |
| 115.00 | 25.00 | 27.70 | 26.35 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:37 PM EST | |||
| 120.00 | 29.80 | 32.70 | 31.25 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:37 PM EST |