Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.83 as of 5/9/2025 12:24:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.00 | 37.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 60.00 | 29.00 | 33.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 65.00 | 24.00 | 27.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 70.00 | 19.10 | 22.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 75.00 | 14.10 | 17.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 79.00 | 10.70 | 13.10 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 80.00 | 10.00 | 12.20 | 10.93 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/9/2025 9:59:00 AM EST |
| 81.00 | 9.20 | 10.70 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 82.00 | 8.20 | 9.70 | % | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 83.00 | 7.30 | 8.80 | 8.09 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.02 | 5/5/2025 | 5/9/2025 9:59:00 AM EST |
| 84.00 | 6.40 | 7.90 | % | 0 | 0 | 0.36 | 0.91 | 0.03 | -0.02 | 5/9/2025 9:59:00 AM EST | |||
| 85.00 | 6.00 | 7.40 | % | 0 | 0 | 0.34 | 0.87 | 0.04 | -0.02 | 5/9/2025 9:59:00 AM EST | |||
| 86.00 | 5.60 | 5.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.83 | 0.05 | -0.03 | 4/30/2025 | 5/9/2025 9:59:00 AM EST |
| 87.00 | 4.40 | 5.00 | % | 0 | 0 | 0.22 | 0.78 | 0.06 | -0.03 | 5/9/2025 9:59:00 AM EST | |||
| 88.00 | 3.90 | 4.20 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.72 | 0.06 | -0.03 | 4/28/2025 | 5/9/2025 9:59:00 AM EST |
| 89.00 | 3.20 | 3.50 | % | 0 | 0 | 0.21 | 0.65 | 0.07 | -0.04 | 5/9/2025 9:59:00 AM EST | |||
| 90.00 | 2.50 | 2.80 | % | 0 | 0 | 0.20 | 0.58 | 0.08 | -0.04 | 5/9/2025 9:59:00 AM EST | |||
| 91.00 | 2.00 | 2.20 | 1.98 | -0.57 | -22.36% | 1 | 8 | 0.18 | 0.50 | 0.08 | -0.04 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 92.00 | 1.45 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.42 | 0.08 | -0.04 | 5/6/2025 | 5/9/2025 9:59:00 AM EST |
| 93.00 | 1.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.19 | 0.34 | 0.08 | -0.03 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 94.00 | 0.70 | 0.85 | 0.96 | 0.00 | 0.00% | 0 | 201 | 0.18 | 0.27 | 0.07 | -0.03 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 95.00 | 0.40 | 0.55 | 0.50 | -0.25 | -33.34% | 10 | 26 | 0.18 | 0.20 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 96.00 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.18 | 0.14 | 0.05 | -0.02 | 5/5/2025 | 5/9/2025 9:59:00 AM EST |
| 97.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.11 | 0.04 | -0.02 | 4/28/2025 | 5/9/2025 9:59:00 AM EST |
| 98.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.07 | 0.03 | -0.01 | 5/6/2025 | 5/9/2025 9:59:00 AM EST |
| 99.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.05 | 0.02 | -0.01 | 5/6/2025 | 5/9/2025 9:59:00 AM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.03 | 0.02 | -0.01 | 4/29/2025 | 5/9/2025 9:59:00 AM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 83.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.06 | 0.02 | -0.02 | 5/2/2025 | 5/9/2025 9:59:00 AM EST |
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | -0.09 | 0.03 | -0.02 | 5/9/2025 9:59:00 AM EST | |||
| 85.00 | 0.30 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.13 | 0.04 | -0.02 | 5/2/2025 | 5/9/2025 9:59:00 AM EST |
| 86.00 | 0.40 | 0.55 | 0.55 | -0.15 | -21.43% | 10 | 3 | 0.22 | -0.17 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 87.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.22 | 0.06 | -0.03 | 5/7/2025 | 5/9/2025 9:59:00 AM EST |
| 88.00 | 0.75 | 0.95 | 0.86 | -0.04 | -4.45% | 11 | 1 | 0.20 | -0.28 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 89.00 | 1.00 | 1.20 | 1.37 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.35 | 0.07 | -0.04 | 5/2/2025 | 5/9/2025 9:59:00 AM EST |
| 90.00 | 1.35 | 1.50 | 1.51 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.42 | 0.08 | -0.04 | 4/30/2025 | 5/9/2025 9:59:00 AM EST |
| 91.00 | 1.75 | 1.90 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.50 | 0.08 | -0.04 | 4/30/2025 | 5/9/2025 9:59:00 AM EST |
| 92.00 | 2.20 | 2.40 | % | 0 | 0 | 0.20 | -0.58 | 0.08 | -0.04 | 5/9/2025 9:59:00 AM EST | |||
| 93.00 | 2.75 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 14 | 0.15 | -0.66 | 0.08 | -0.03 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 94.00 | 3.40 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.73 | 0.07 | -0.03 | 5/1/2025 | 5/9/2025 9:59:00 AM EST |
| 95.00 | 3.40 | 4.90 | 4.60 | +0.40 | +9.53% | 20 | 3 | 0.28 | -0.80 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 96.00 | 5.10 | 5.40 | 5.81 | +0.20 | +3.57% | 5 | 13 | 0.32 | -0.86 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 97.00 | 5.90 | 7.40 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.89 | 0.04 | -0.02 | 5/1/2025 | 5/9/2025 9:59:00 AM EST |
| 98.00 | 5.50 | 8.90 | % | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 99.00 | 6.50 | 10.20 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 100.00 | 7.80 | 11.20 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 101.00 | 9.00 | 11.90 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 102.00 | 10.00 | 12.90 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 103.00 | 10.50 | 14.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 104.00 | 12.00 | 14.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 105.00 | 12.80 | 16.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 110.00 | 17.50 | 21.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 115.00 | 22.50 | 26.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 120.00 | 27.40 | 31.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 125.00 | 32.40 | 36.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 130.00 | 37.40 | 41.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST |