Options Chain for ECOLAB INC COM (ECL) - $254.23 as of 5/27/2026 12:39:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 101.80 | 105.20 | 103.50 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 165.00 | 96.20 | 100.20 | 98.20 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 170.00 | 91.20 | 95.20 | 93.20 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 175.00 | 86.20 | 90.30 | 88.25 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 81.30 | 85.30 | 83.30 | % | 0.46 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 185.00 | 76.80 | 80.30 | 78.55 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 190.00 | 71.80 | 75.40 | 73.60 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 195.00 | 67.10 | 70.50 | 68.80 | % | 0.35 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 200.00 | 62.20 | 65.60 | 63.90 | % | 0.32 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 5/27/2026 4:00:07 PM EST | |||
| 210.00 | 52.40 | 55.70 | 54.05 | % | 0.26 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 220.00 | 42.80 | 46.10 | 44.45 | 33.75 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.35 | 0.94 | 0.00 | -0.04 | 5/11/2026 | 5/27/2026 4:00:07 PM EST |
| 230.00 | 34.10 | 36.70 | 35.40 | % | 0.15 | 0 | 9 | 0.35 | 0.89 | 0.01 | -0.09 | 5/27/2026 4:00:07 PM EST | |||
| 240.00 | 25.20 | 27.90 | 26.55 | 28.50 | +12.95 | +83.28% | 0.11 | 4 | 12 | 0.25 | 0.82 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 250.00 | 16.90 | 19.70 | 18.30 | 16.50 | +4.90 | +42.25% | 0.07 | 1 | 25 | 0.24 | 0.73 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 260.00 | 10.80 | 12.50 | 11.65 | 13.20 | +6.80 | +106.25% | 0.04 | 9 | 68 | 0.24 | 0.59 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 270.00 | 5.90 | 7.20 | 6.55 | 7.50 | +3.90 | +108.34% | 0.02 | 40 | 583 | 0.23 | 0.42 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 280.00 | 2.75 | 3.90 | 3.33 | 3.70 | +1.85 | +100.00% | 0.01 | 142 | 184 | 0.23 | 0.26 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 290.00 | 0.85 | 2.90 | 1.88 | 2.12 | +0.44 | +26.19% | 0.01 | 59 | 329 | 0.23 | 0.15 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 300.00 | 0.25 | 1.25 | 0.75 | 0.95 | +0.55 | +137.50% | 0.00 | 13 | 472 | 0.23 | 0.08 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 310.00 | 0.10 | 1.00 | 0.55 | 0.30 | +0.11 | +57.90% | 0.00 | 5 | 112 | 0.25 | 0.04 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.33 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/27/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/27/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 36 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 5/27/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 4:00:07 PM EST |
| 200.00 | 0.10 | 2.25 | 1.18 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.02 | 0.00 | -0.05 | 4/13/2026 | 5/27/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 12 | 0.51 | -0.03 | 0.00 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | -0.06 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 230.00 | 0.75 | 2.75 | 1.75 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.31 | -0.11 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 240.00 | 2.10 | 2.80 | 2.45 | 2.30 | -1.48 | -39.16% | 0.01 | 3 | 618 | 0.28 | -0.18 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 250.00 | 3.30 | 4.60 | 3.95 | 3.92 | -3.43 | -46.67% | 0.02 | 3 | 703 | 0.25 | -0.27 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 260.00 | 6.30 | 8.40 | 7.35 | 6.58 | -6.32 | -49.00% | 0.03 | 4 | 381 | 0.24 | -0.41 | 0.02 | -0.11 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 270.00 | 11.60 | 13.80 | 12.70 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.24 | -0.58 | 0.02 | -0.10 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 280.00 | 18.50 | 20.90 | 19.70 | 19.73 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.23 | -0.74 | 0.01 | -0.08 | 4/28/2026 | 5/27/2026 4:00:07 PM EST |
| 290.00 | 26.50 | 29.40 | 27.95 | % | 0.10 | 0 | 7 | 0.30 | -0.85 | 0.01 | -0.06 | 5/27/2026 4:00:07 PM EST | |||
| 300.00 | 35.80 | 38.70 | 37.25 | % | 0.12 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 310.00 | 45.40 | 48.60 | 47.00 | % | 0.15 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 320.00 | 55.30 | 57.90 | 56.60 | % | 0.18 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 330.00 | 65.30 | 68.80 | 67.05 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 340.00 | 75.30 | 78.70 | 77.00 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 350.00 | 85.10 | 89.20 | 87.15 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 360.00 | 95.10 | 98.80 | 96.95 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 370.00 | 105.10 | 109.20 | 107.15 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 380.00 | 115.10 | 118.90 | 117.00 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST |