Options Chain for ECOLAB INC COM (ECL) - $270.95 as of 6/13/2025 3:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 142.10 | 145.90 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 125.00 | 137.10 | 140.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 130.00 | 132.10 | 135.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 135.00 | 127.20 | 130.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 140.00 | 122.20 | 125.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 145.00 | 117.30 | 120.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 150.00 | 112.20 | 115.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 155.00 | 107.10 | 110.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 160.00 | 102.40 | 105.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 165.00 | 97.10 | 100.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 170.00 | 92.30 | 95.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 175.00 | 87.00 | 90.90 | 96.64 | 0.00 | 0.00% | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:08 PM EST |
| 180.00 | 82.30 | 85.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 185.00 | 77.20 | 80.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 190.00 | 72.00 | 75.90 | 52.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:08 PM EST |
| 195.00 | 67.20 | 70.90 | 55.69 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 6/13/2025 4:00:08 PM EST |
| 200.00 | 62.20 | 65.90 | 33.70 | 0.00 | 0.00% | 0 | 35 | 1.57 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:08 PM EST |
| 210.00 | 52.30 | 55.80 | 60.39 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:08 PM EST |
| 220.00 | 42.00 | 45.90 | 23.83 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:08 PM EST |
| 230.00 | 32.00 | 35.80 | 20.46 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:08 PM EST |
| 240.00 | 22.50 | 26.00 | 28.36 | 0.00 | 0.00% | 0 | 58 | 0.72 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:08 PM EST |
| 250.00 | 12.60 | 16.20 | 15.50 | -2.10 | -11.94% | 15 | 90 | 0.52 | 0.97 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 260.00 | 3.80 | 6.30 | 5.03 | -5.54 | -52.42% | 58 | 627 | 0.29 | 0.73 | 0.05 | -0.18 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 270.00 | 0.30 | 1.40 | 0.60 | -2.40 | -80.00% | 12 | 2,190 | 0.18 | 0.19 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | +0.23 | +460.00% | 1 | 149 | 0.33 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 290.00 | 0.00 | 0.30 | 0.16 | +0.06 | +60.00% | 442 | 276 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 300.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:08 PM EST |
| 310.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 6/13/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 6/13/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 228 | 1.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 110 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 0.20 | 1.09 | -0.09 | -7.63% | 4 | 409 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 118 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 111 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 1.70 | 0.17 | 0.00 | 0.00% | 0 | 177 | 0.45 | -0.03 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 4:00:08 PM EST |
| 260.00 | 0.50 | 2.00 | 1.66 | +1.24 | +295.24% | 562 | 220 | 0.20 | -0.27 | 0.05 | -0.18 | 6/13/2025 | 6/13/2025 4:00:08 PM EST |
| 270.00 | 5.10 | 8.40 | 4.73 | 0.00 | 0.00% | 0 | 113 | 0.36 | -0.81 | 0.04 | -0.11 | 6/11/2025 | 6/13/2025 4:00:08 PM EST |
| 280.00 | 14.70 | 17.80 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:08 PM EST | |||
| 290.00 | 24.70 | 28.40 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 4:00:08 PM EST |
| 300.00 | 34.50 | 38.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 310.00 | 44.70 | 48.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 320.00 | 54.70 | 58.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 330.00 | 64.70 | 68.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 340.00 | 74.80 | 78.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 350.00 | 84.70 | 88.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 360.00 | 94.60 | 98.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 370.00 | 104.70 | 108.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST | |||
| 380.00 | 114.70 | 118.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:08 PM EST |