Options Chain for COLGATE PALMOLIVE CO COM (CL) - $89.81 as of 5/9/2025 8:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.60 | 37.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 60.00 | 28.50 | 32.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 65.00 | 23.90 | 27.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 70.00 | 19.30 | 22.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 75.00 | 14.40 | 17.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 79.00 | 10.60 | 13.50 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 80.00 | 9.10 | 12.50 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 81.00 | 8.60 | 11.70 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 82.00 | 7.20 | 10.80 | % | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 83.00 | 6.80 | 9.90 | % | 0 | 0 | 0.45 | 0.84 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 84.00 | 5.30 | 9.10 | % | 0 | 0 | 0.42 | 0.81 | 0.03 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 85.00 | 5.10 | 7.70 | % | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 86.00 | 4.10 | 6.80 | % | 0 | 0 | 0.22 | 0.73 | 0.04 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 87.00 | 4.30 | 4.80 | % | 0 | 0 | 0.19 | 0.69 | 0.05 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 88.00 | 3.00 | 4.10 | % | 0 | 0 | 0.17 | 0.64 | 0.05 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 89.00 | 3.00 | 3.50 | % | 0 | 0 | 0.20 | 0.58 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 90.00 | 2.45 | 2.85 | % | 0 | 0 | 0.19 | 0.53 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 91.00 | 1.70 | 2.30 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.47 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 92.00 | 1.45 | 1.85 | % | 0 | 0 | 0.18 | 0.41 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 93.00 | 1.05 | 1.45 | % | 0 | 0 | 0.18 | 0.35 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 94.00 | 0.70 | 1.10 | % | 0 | 0 | 0.19 | 0.29 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 95.00 | 0.45 | 1.10 | % | 0 | 0 | 0.20 | 0.24 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 0.95 | % | 0 | 0 | 0.21 | 0.19 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 97.00 | 0.15 | 0.80 | % | 0 | 0 | 0.25 | 0.15 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 0.60 | % | 0 | 0 | 0.20 | 0.11 | 0.03 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.25 | % | 0 | 0 | 0.35 | 0.08 | 0.03 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 1.00 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.90 | % | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.32 | -0.08 | 0.02 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 2.40 | % | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 82.00 | 0.30 | 2.40 | % | 0 | 0 | 0.33 | -0.12 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.15 | % | 0 | 0 | 0.22 | -0.16 | 0.03 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 84.00 | 0.40 | 0.85 | % | 0 | 0 | 0.21 | -0.19 | 0.03 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 85.00 | 0.65 | 1.15 | % | 0 | 0 | 0.21 | -0.23 | 0.04 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 86.00 | 0.90 | 1.15 | % | 0 | 0 | 0.20 | -0.27 | 0.04 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 87.00 | 1.05 | 1.40 | % | 0 | 0 | 0.19 | -0.31 | 0.05 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 88.00 | 1.40 | 1.70 | % | 0 | 0 | 0.19 | -0.36 | 0.05 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 89.00 | 1.60 | 2.05 | % | 0 | 0 | 0.18 | -0.42 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 90.00 | 2.15 | 2.55 | % | 0 | 0 | 0.18 | -0.47 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 91.00 | 2.60 | 3.00 | % | 0 | 0 | 0.18 | -0.53 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 92.00 | 3.00 | 4.30 | % | 0 | 0 | 0.20 | -0.59 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 93.00 | 3.70 | 4.30 | % | 0 | 0 | 0.17 | -0.65 | 0.06 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 94.00 | 3.70 | 5.40 | % | 0 | 0 | 0.32 | -0.71 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 95.00 | 3.40 | 7.20 | % | 0 | 0 | 0.33 | -0.76 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 96.00 | 4.30 | 8.00 | % | 0 | 0 | 0.34 | -0.81 | 0.05 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 97.00 | 5.50 | 9.00 | % | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.02 | 5/9/2025 4:00:00 PM EST | |||
| 98.00 | 6.40 | 9.90 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 99.00 | 7.10 | 11.10 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 100.00 | 8.10 | 11.80 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 101.00 | 9.50 | 12.50 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 102.00 | 10.30 | 13.20 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 103.00 | 11.10 | 14.30 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 104.00 | 12.40 | 15.20 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 105.00 | 13.50 | 16.20 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 110.00 | 18.10 | 21.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 115.00 | 23.40 | 26.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 120.00 | 28.20 | 31.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 125.00 | 33.10 | 36.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 130.00 | 38.40 | 41.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |