Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.44 as of 5/22/2026 4:09:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.00 | 33.20 | 31.10 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 65.00 | 24.10 | 28.10 | 26.10 | % | 0.40 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 70.00 | 19.70 | 22.90 | 21.30 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 75.00 | 15.30 | 17.70 | 16.50 | % | 0.22 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 80.00 | 11.30 | 12.40 | 11.85 | 12.22 | +1.22 | +11.10% | 0.15 | 3 | 8 | 0.25 | 0.90 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 82.50 | 9.10 | 10.00 | 9.55 | 9.30 | % | 0.12 | 2 | 0 | 0.25 | 0.85 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 85.00 | 6.70 | 8.60 | 7.65 | % | 0.09 | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.03 | 5/22/2026 4:00:01 PM EST | |||
| 87.50 | 5.20 | 6.10 | 5.65 | 5.92 | +0.56 | +10.45% | 0.06 | 7 | 277 | 0.24 | 0.69 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 3.50 | 4.60 | 4.05 | 5.00 | +1.50 | +42.86% | 0.04 | 5 | 53 | 0.23 | 0.59 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 92.50 | 2.40 | 3.10 | 2.75 | 2.85 | +0.60 | +26.67% | 0.03 | 4 | 55 | 0.23 | 0.47 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 0.95 | 1.70 | 1.33 | 1.80 | +0.10 | +5.89% | 0.01 | 377 | 1,304 | 0.19 | 0.33 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 97.50 | 0.85 | 1.15 | 1.00 | 0.99 | -0.04 | -3.89% | 0.01 | 10 | 292 | 0.21 | 0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 0.70 | +0.12 | +20.69% | 0.01 | 56 | 79 | 0.21 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.34 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 75.00 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.31 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.29 | -0.10 | 0.02 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 82.50 | 0.65 | 1.85 | 1.25 | 0.78 | -0.12 | -13.34% | 0.02 | 30 | 30 | 0.31 | -0.15 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 85.00 | 1.00 | 1.45 | 1.23 | 1.35 | -0.25 | -15.63% | 0.01 | 2 | 59 | 0.26 | -0.22 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 87.50 | 1.50 | 2.00 | 1.75 | 2.00 | -0.45 | -18.37% | 0.02 | 1 | 19 | 0.24 | -0.31 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 90.00 | 2.20 | 3.10 | 2.65 | 2.61 | -0.79 | -23.24% | 0.03 | 12 | 12 | 0.23 | -0.41 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 92.50 | 3.30 | 4.70 | 4.00 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | -0.54 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 95.00 | 4.70 | 6.40 | 5.55 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.23 | -0.67 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 97.50 | 6.10 | 8.00 | 7.05 | 8.03 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | -0.79 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 100.00 | 7.50 | 11.70 | 9.60 | % | 0.10 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 105.00 | 12.20 | 16.40 | 14.30 | % | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 110.00 | 17.30 | 21.20 | 19.25 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 115.00 | 22.30 | 26.20 | 24.25 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 120.00 | 27.30 | 31.20 | 29.25 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 125.00 | 32.20 | 36.20 | 34.20 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 130.00 | 37.20 | 41.20 | 39.20 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |