Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.90 as of 4/2/2025 3:03:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.60 | 40.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 31.60 | 35.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 26.90 | 30.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 22.10 | 24.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 17.10 | 20.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 12.60 | 15.60 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 81.00 | 11.60 | 14.70 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 10.30 | 13.80 | % | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 83.00 | 9.60 | 12.40 | % | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 9.00 | 11.90 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 85.00 | 7.00 | 11.00 | % | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 86.00 | 6.20 | 9.40 | % | 0 | 0 | 0.36 | 0.85 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 87.00 | 5.30 | 9.20 | % | 0 | 0 | 0.26 | 0.82 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 88.00 | 5.40 | 7.70 | % | 0 | 0 | 0.27 | 0.78 | 0.04 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 89.00 | 5.10 | 6.80 | % | 0 | 0 | 0.29 | 0.74 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 90.00 | 4.80 | 5.10 | % | 0 | 0 | 0.25 | 0.70 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 91.00 | 4.10 | 4.40 | 3.46 | -1.39 | -28.66% | 2 | 0 | 0.25 | 0.65 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 3.40 | 3.70 | 2.91 | -0.89 | -23.43% | 2 | 1 | 0.24 | 0.59 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 2.30 | 3.10 | 2.82 | -0.27 | -8.74% | 4 | 3 | 0.21 | 0.53 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 2.35 | 2.60 | 2.27 | -0.34 | -13.03% | 8 | 4 | 0.24 | 0.47 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 1.40 | 4.70 | 1.80 | -0.28 | -13.47% | 12 | 1 | 0.21 | 0.41 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 1.30 | 1.70 | 1.44 | -0.31 | -17.72% | 12 | 2 | 0.22 | 0.36 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 1.05 | 1.50 | % | 0 | 0 | 0.23 | 0.30 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 98.00 | 0.00 | 1.90 | % | 0 | 0 | 0.22 | 0.25 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 99.00 | 0.25 | 1.10 | % | 0 | 0 | 0.21 | 0.21 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 0.20 | 1.25 | % | 0 | 0 | 0.24 | 0.17 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 101.00 | 0.15 | 0.95 | % | 0 | 0 | 0.23 | 0.14 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 102.00 | 0.05 | 0.95 | % | 0 | 0 | 0.33 | 0.11 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.65 | % | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 0.80 | % | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.32 | 0.05 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 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 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 81.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.70 | % | 0 | 0 | 0.31 | -0.07 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 83.00 | 0.05 | 0.95 | % | 0 | 0 | 0.31 | -0.09 | 0.02 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 0.15 | 0.85 | % | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 85.00 | 0.45 | 4.90 | 0.67 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.13 | 0.03 | -0.02 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 86.00 | 0.55 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.15 | 0.03 | -0.02 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 87.00 | 0.40 | 1.55 | % | 0 | 0 | 0.27 | -0.18 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 88.00 | 0.40 | 1.70 | % | 0 | 0 | 0.26 | -0.22 | 0.04 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 89.00 | 0.90 | 2.35 | % | 0 | 0 | 0.29 | -0.26 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 90.00 | 0.45 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.30 | 0.05 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 91.00 | 0.30 | 1.80 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.35 | 0.06 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 1.00 | 3.20 | 2.00 | -0.17 | -7.84% | 53 | 1 | 0.19 | -0.41 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 2.30 | 2.60 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.47 | 0.06 | -0.03 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 2.80 | 3.10 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.53 | 0.06 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 3.30 | 5.50 | 3.71 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.59 | 0.06 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 4.00 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.64 | 0.06 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 4.30 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.70 | 0.05 | -0.03 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 98.00 | 5.00 | 6.30 | % | 0 | 0 | 0.22 | -0.75 | 0.05 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 99.00 | 4.60 | 7.80 | % | 0 | 0 | 0.34 | -0.79 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 5.30 | 9.20 | % | 0 | 0 | 0.23 | -0.83 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 101.00 | 6.30 | 10.10 | % | 0 | 0 | 0.32 | -0.86 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 102.00 | 7.90 | 10.10 | % | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 103.00 | 8.00 | 11.60 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 104.00 | 9.00 | 12.90 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 10.00 | 13.40 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 110.00 | 15.50 | 18.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 115.00 | 20.60 | 23.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 24.90 | 28.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 29.80 | 33.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 34.70 | 38.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |