Options Chain for ECOLAB INC COM (ECL) - $238.14 as of 4/25/2025 8:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.80 | 120.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 111.90 | 115.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 130.00 | 107.00 | 110.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 135.00 | 102.10 | 105.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 97.30 | 100.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 145.00 | 92.30 | 95.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 150.00 | 87.30 | 90.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 155.00 | 82.40 | 85.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 160.00 | 77.40 | 81.10 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 165.00 | 73.00 | 75.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 170.00 | 67.50 | 71.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 175.00 | 62.60 | 66.30 | 62.35 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 57.70 | 61.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 185.00 | 53.50 | 56.40 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 190.00 | 48.00 | 51.70 | 52.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.00 | -0.05 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 43.90 | 46.90 | 55.69 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.06 | 6/11/2024 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 39.00 | 41.10 | 33.70 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.90 | 0.01 | -0.07 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 29.90 | 33.00 | 49.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.01 | -0.08 | 9/10/2024 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 21.20 | 23.30 | 23.83 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.79 | 0.01 | -0.08 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 14.10 | 15.30 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.67 | 0.02 | -0.09 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 8.10 | 9.50 | 8.70 | -0.30 | -3.34% | 2 | 47 | 0.24 | 0.51 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 4.30 | 5.70 | 4.50 | -1.00 | -18.19% | 6 | 68 | 0.25 | 0.33 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 1.80 | 2.50 | 2.20 | -0.15 | -6.39% | 3 | 113 | 0.23 | 0.19 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 0.70 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 301 | 0.25 | 0.10 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 0.10 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.05 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 276 | 0.30 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 261 | 0.46 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 4/25/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 4/25/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:00 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 | 1.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.45 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 0.25 | 2.80 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.05 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 0.35 | 2.95 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.06 | 0.00 | -0.05 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 0.75 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.08 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 1.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 236 | 0.35 | -0.10 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 1.70 | 2.65 | 2.05 | -0.05 | -2.39% | 3 | 110 | 0.32 | -0.14 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 2.05 | 3.50 | 3.40 | 0.00 | 0.00% | 154 | 243 | 0.25 | -0.21 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 5.00 | 5.90 | 5.70 | +0.10 | +1.79% | 3 | 68 | 0.26 | -0.33 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 9.00 | 10.20 | 10.10 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.49 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 15.00 | 16.40 | 23.21 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.67 | 0.02 | -0.08 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 22.30 | 24.70 | 22.10 | 0.00 | 0.00% | 0 | 136 | 0.28 | -0.81 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 30.80 | 33.80 | 38.95 | 0.00 | 0.00% | 0 | 91 | 0.33 | -0.90 | 0.01 | -0.04 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 40.40 | 44.00 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 290.00 | 50.20 | 54.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 300.00 | 60.30 | 63.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 310.00 | 70.30 | 74.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 320.00 | 80.30 | 84.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 330.00 | 90.40 | 94.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 340.00 | 100.30 | 104.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 350.00 | 110.00 | 113.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 360.00 | 120.00 | 124.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 370.00 | 130.30 | 134.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 380.00 | 140.30 | 144.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |