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 | 34.10 | 38.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 29.10 | 33.10 | 29.10 | 0.00 | 0.00% | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 24.20 | 28.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 19.20 | 23.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 14.30 | 18.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 9.90 | 12.80 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 81.00 | 9.00 | 11.90 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 82.00 | 7.80 | 11.20 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 6.70 | 10.20 | % | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 84.00 | 5.80 | 9.70 | % | 0 | 0 | 0.40 | 0.86 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 4.90 | 8.80 | % | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 86.00 | 4.20 | 7.80 | % | 0 | 0 | 0.22 | 0.79 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 87.00 | 3.20 | 5.40 | % | 0 | 0 | 0.13 | 0.75 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 88.00 | 4.20 | 4.60 | % | 0 | 0 | 0.21 | 0.71 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 89.00 | 3.60 | 3.80 | % | 0 | 0 | 0.21 | 0.65 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 2.90 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.59 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 91.00 | 2.25 | 2.65 | % | 0 | 0 | 0.20 | 0.53 | 0.07 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 1.60 | 2.10 | % | 0 | 0 | 0.19 | 0.46 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 1.20 | 1.65 | % | 0 | 0 | 0.18 | 0.38 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 94.00 | 1.00 | 1.20 | % | 0 | 0 | 0.18 | 0.31 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.70 | 0.90 | 0.80 | -0.06 | -6.98% | 5 | 1 | 0.18 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 96.00 | 0.50 | 0.65 | 0.61 | % | 2 | 0 | 0.18 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 97.00 | 0.30 | 0.70 | % | 0 | 0 | 0.19 | 0.15 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.11 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 0.85 | % | 0 | 0 | 0.25 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 101.00 | 0.00 | 1.20 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 0.00 | 1.40 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 0.00 | 1.00 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 1.00 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 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 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.08 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 82.00 | 0.05 | 0.90 | % | 0 | 0 | 0.26 | -0.10 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 0.25 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.12 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 84.00 | 0.05 | 1.05 | % | 0 | 0 | 0.24 | -0.14 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.45 | 0.80 | % | 0 | 0 | 0.23 | -0.17 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 86.00 | 0.65 | 0.95 | % | 0 | 0 | 0.23 | -0.21 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 87.00 | 0.80 | 1.15 | % | 0 | 0 | 0.22 | -0.25 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 88.00 | 0.50 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.29 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 89.00 | 1.20 | 1.70 | % | 0 | 0 | 0.20 | -0.35 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 1.55 | 2.05 | % | 0 | 0 | 0.20 | -0.41 | 0.07 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 91.00 | 1.90 | 2.45 | % | 0 | 0 | 0.19 | -0.47 | 0.07 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 2.45 | 2.95 | % | 0 | 0 | 0.19 | -0.54 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 2.95 | 3.50 | % | 0 | 0 | 0.18 | -0.62 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 94.00 | 3.80 | 4.40 | % | 0 | 0 | 0.20 | -0.69 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 3.00 | 6.60 | % | 0 | 0 | 0.19 | -0.75 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 96.00 | 3.60 | 7.40 | % | 0 | 0 | 0.34 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 97.00 | 5.10 | 7.60 | % | 0 | 0 | 0.33 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 5.60 | 9.10 | % | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 6.60 | 10.10 | % | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 7.90 | 10.90 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 101.00 | 8.20 | 12.20 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 9.20 | 13.20 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 10.60 | 13.80 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 11.80 | 15.20 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 12.70 | 16.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 17.70 | 21.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 22.20 | 26.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 27.20 | 31.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 32.20 | 36.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 37.20 | 41.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |