Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.48 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.90 | 37.90 | 39.85 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 29.00 | 32.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 24.00 | 27.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 19.00 | 23.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 14.00 | 18.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 79.00 | 10.10 | 14.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 9.10 | 13.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 81.00 | 8.10 | 12.10 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 82.00 | 7.20 | 11.10 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 6.80 | 9.30 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 84.00 | 5.80 | 8.80 | % | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 5.60 | 7.10 | % | 0 | 0 | 0.42 | 0.90 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 86.00 | 5.10 | 6.20 | % | 0 | 0 | 0.37 | 0.87 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 87.00 | 4.20 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.82 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 88.00 | 3.50 | 3.80 | 8.89 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.76 | 0.07 | -0.05 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 89.00 | 2.70 | 2.95 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.21 | 0.69 | 0.08 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 2.15 | 2.30 | 2.64 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.60 | 0.09 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 91.00 | 1.55 | 1.70 | 1.55 | -0.07 | -4.33% | 2 | 11 | 0.20 | 0.51 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 92.00 | 1.05 | 1.25 | 1.08 | +0.13 | +13.69% | 1 | 74 | 0.20 | 0.41 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 93.00 | 0.70 | 0.85 | 0.75 | +0.05 | +7.15% | 1 | 42 | 0.20 | 0.31 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 94.00 | 0.40 | 0.55 | 0.48 | +0.13 | +37.15% | 2 | 28 | 0.19 | 0.22 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 377 | 0.18 | 0.15 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 96.00 | 0.10 | 0.25 | 0.15 | -0.26 | -63.42% | 1 | 33 | 0.18 | 0.09 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.15 | 0.10 | -0.06 | -37.50% | 2 | 43 | 0.20 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.47 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.02 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 35 | 0.53 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 81.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.90 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 0.05 | 2.30 | % | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 84.00 | 0.10 | 2.30 | % | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.10 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 86.00 | 0.25 | 0.40 | % | 0 | 0 | 0.23 | -0.13 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 87.00 | 0.35 | 0.55 | 0.50 | -0.24 | -32.44% | 11 | 15 | 0.22 | -0.18 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 88.00 | 0.60 | 0.75 | 0.70 | -0.05 | -6.67% | 4 | 33 | 0.22 | -0.24 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 89.00 | 0.85 | 1.00 | 0.94 | -0.01 | -1.06% | 5 | 10 | 0.22 | -0.31 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.21 | -0.40 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 91.00 | 1.60 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.49 | 0.10 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 92.00 | 2.10 | 2.25 | 2.27 | 0.00 | 0.00% | 0 | 48 | 0.19 | -0.59 | 0.10 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 93.00 | 2.30 | 2.90 | 2.89 | 0.00 | 0.00% | 0 | 86 | 0.20 | -0.69 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 94.00 | 2.80 | 3.80 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.78 | 0.08 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 2.60 | 6.10 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.85 | 0.06 | -0.03 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 96.00 | 3.20 | 6.40 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.91 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 97.00 | 4.60 | 7.40 | % | 0 | 0 | 0.43 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 5.60 | 9.00 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 6.20 | 10.00 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 7.20 | 11.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 101.00 | 8.20 | 12.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 9.20 | 13.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 10.20 | 14.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 11.20 | 15.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 12.20 | 16.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 106.00 | 13.20 | 17.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 107.00 | 14.20 | 18.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 15.20 | 19.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 17.20 | 21.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 22.20 | 26.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 27.20 | 31.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 32.20 | 36.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 37.20 | 41.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |