Options Chain for COLGATE PALMOLIVE CO COM (CL) - $83.94 as of 4/24/2026 4:37:32 PM 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 | 42.80 | 47.00 | 44.90 | 45.56 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 37.90 | 42.00 | 39.95 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 33.00 | 37.00 | 35.00 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 28.00 | 32.10 | 30.05 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 60.00 | 23.10 | 27.10 | 25.10 | 25.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 65.00 | 18.40 | 21.90 | 20.15 | % | 0.31 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 70.00 | 14.20 | 16.10 | 15.15 | % | 0.22 | 0 | 11 | 0.48 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 75.00 | 9.80 | 11.20 | 10.50 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.37 | 0.88 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 77.50 | 7.80 | 9.00 | 8.40 | % | 0.11 | 0 | 0 | 0.26 | 0.82 | 0.03 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 80.00 | 6.30 | 7.10 | 6.70 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 652 | 0.28 | 0.74 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 82.50 | 4.50 | 5.00 | 4.75 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.25 | 0.64 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 85.00 | 3.00 | 3.50 | 3.25 | 3.10 | +0.25 | +8.78% | 0.04 | 15 | 1,423 | 0.24 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 87.50 | 1.85 | 2.35 | 2.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.24 | 0.40 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 90.00 | 1.15 | 1.55 | 1.35 | 1.32 | +0.12 | +10.00% | 0.02 | 27 | 2,074 | 0.24 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 92.50 | 0.60 | 1.00 | 0.80 | 0.75 | +0.15 | +25.00% | 0.01 | 1 | 426 | 0.24 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 95.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.20 | +50.00% | 0.01 | 4 | 1,686 | 0.25 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 97.50 | 0.20 | 0.65 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.26 | 0.10 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 0.29 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 2.20 | +2.19 | +21,900.00% | 0.00 | 2 | 1,408 | 0.41 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 407 | 0.34 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 56 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.60 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.34 | -0.05 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.01 | 25 | 2,617 | 0.30 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 77.50 | 0.75 | 1.00 | 0.88 | 0.85 | -0.20 | -19.05% | 0.01 | 32 | 92 | 0.27 | -0.18 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 80.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.20 | -12.50% | 0.02 | 7 | 4,978 | 0.26 | -0.26 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 82.50 | 2.00 | 2.30 | 2.15 | 2.13 | -0.37 | -14.80% | 0.03 | 23 | 60 | 0.25 | -0.36 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 85.00 | 3.10 | 3.40 | 3.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 2,867 | 0.25 | -0.48 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 87.50 | 4.20 | 4.80 | 4.50 | 6.38 | 0.00 | 0.00% | 0.05 | 0 | 885 | 0.23 | -0.60 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 90.00 | 6.00 | 6.80 | 6.40 | 6.20 | -0.80 | -11.43% | 0.07 | 4 | 1,474 | 0.25 | -0.71 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 92.50 | 7.70 | 9.20 | 8.45 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.33 | -0.80 | 0.04 | -0.02 | 4/13/2026 | 4/24/2026 3:59:43 PM EST |
| 95.00 | 10.10 | 11.00 | 10.55 | 10.80 | -0.60 | -5.27% | 0.11 | 239 | 1,163 | 0.31 | -0.86 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 97.50 | 11.30 | 14.80 | 13.05 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 100.00 | 14.00 | 16.60 | 15.30 | 15.75 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.46 | -0.94 | 0.01 | -0.01 | 4/6/2026 | 4/24/2026 3:59:43 PM EST |
| 105.00 | 18.50 | 22.40 | 20.45 | 21.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 110.00 | 23.30 | 27.40 | 25.35 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 115.00 | 28.30 | 32.40 | 30.35 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 120.00 | 33.30 | 37.40 | 35.35 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 125.00 | 38.30 | 42.40 | 40.35 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 130.00 | 43.30 | 47.40 | 45.35 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 135.00 | 48.30 | 52.40 | 50.35 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 140.00 | 53.30 | 57.40 | 55.35 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 145.00 | 58.30 | 62.40 | 60.35 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |