Options Chain for ECOLAB INC COM (ECL) - $252.68 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.50 | 122.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 113.50 | 117.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 108.90 | 112.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 103.90 | 107.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 98.70 | 102.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 93.70 | 97.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 88.80 | 92.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 84.10 | 87.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 79.20 | 82.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 175.00 | 74.50 | 77.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 180.00 | 69.30 | 72.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 64.20 | 67.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 59.40 | 63.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 54.60 | 58.30 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 49.60 | 53.20 | 54.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 39.90 | 43.60 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 31.10 | 34.20 | % | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 22.40 | 24.30 | % | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 13.70 | 15.80 | 16.02 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.70 | 0.01 | -0.10 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 250.00 | 7.40 | 9.10 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.53 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 260.00 | 4.00 | 4.50 | 4.90 | -0.70 | -12.50% | 3 | 20 | 0.21 | 0.34 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 270.00 | 1.60 | 2.05 | 1.95 | +0.15 | +8.34% | 13 | 31 | 0.21 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 280.00 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 74 | 0.22 | 0.09 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 290.00 | 0.15 | 1.75 | % | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.60 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.90 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.45 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.20 | 1.70 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.10 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.05 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.10 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 1.80 | 2.70 | 2.10 | +0.15 | +7.70% | 4 | 10 | 0.26 | -0.18 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 240.00 | 4.20 | 4.50 | 3.70 | +0.20 | +5.72% | 3 | 48 | 0.24 | -0.30 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 250.00 | 5.90 | 8.20 | 7.70 | +1.30 | +20.32% | 3 | 24 | 0.20 | -0.47 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 260.00 | 12.30 | 14.20 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.66 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 270.00 | 19.20 | 21.70 | % | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 280.00 | 28.80 | 31.70 | % | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 290.00 | 38.60 | 42.30 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 300.00 | 48.60 | 51.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 310.00 | 58.80 | 61.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 320.00 | 68.70 | 71.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 330.00 | 78.60 | 81.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 340.00 | 88.70 | 92.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 350.00 | 98.70 | 101.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 360.00 | 108.70 | 111.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 370.00 | 118.60 | 121.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 380.00 | 128.70 | 131.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |