Options Chain for ECOLAB INC COM (ECL) - $261.10 as of 5/27/2025 12:39:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 142.30 | 146.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 137.00 | 141.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 132.20 | 136.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 127.20 | 131.30 | 121.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 140.00 | 122.30 | 126.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 117.30 | 121.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 112.60 | 116.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 107.50 | 111.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 102.40 | 106.10 | 76.26 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:58:59 PM EST |
| 165.00 | 97.40 | 101.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 92.50 | 96.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 87.60 | 91.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 180.00 | 82.70 | 86.60 | 73.27 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 12:58:59 PM EST |
| 185.00 | 77.60 | 81.50 | 84.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:58:59 PM EST |
| 190.00 | 72.90 | 76.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 195.00 | 67.80 | 71.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 200.00 | 63.00 | 66.80 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 210.00 | 52.90 | 57.00 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 220.00 | 43.30 | 46.60 | 27.41 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.98 | 0.00 | -0.03 | 4/14/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 35.00 | 36.30 | 24.00 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.95 | 0.00 | -0.04 | 4/30/2025 | 5/27/2025 12:58:59 PM EST |
| 240.00 | 25.70 | 26.90 | 17.90 | 0.00 | 0.00% | 0 | 58 | 0.23 | 0.88 | 0.01 | -0.06 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 250.00 | 17.10 | 18.00 | 11.60 | 0.00 | 0.00% | 0 | 51 | 0.21 | 0.78 | 0.01 | -0.07 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 260.00 | 9.70 | 10.50 | 8.73 | 0.00 | 0.00% | 0 | 115 | 0.19 | 0.62 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 270.00 | 4.80 | 5.20 | 4.80 | +0.90 | +23.08% | 2 | 60 | 0.18 | 0.40 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 280.00 | 1.80 | 2.15 | 1.90 | +0.45 | +31.04% | 35 | 419 | 0.17 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 290.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.19 | 0.10 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.04 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 12:58:59 PM EST |
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 220.00 | 0.10 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 0.80 | 0.77 | -0.31 | -28.71% | 1 | 119 | 0.26 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 240.00 | 1.05 | 1.50 | 1.35 | -0.65 | -32.50% | 3 | 86 | 0.23 | -0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 250.00 | 2.45 | 2.75 | 2.80 | -1.00 | -26.32% | 3 | 115 | 0.21 | -0.22 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 260.00 | 5.10 | 5.50 | 5.50 | -1.50 | -21.43% | 9 | 93 | 0.19 | -0.38 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 270.00 | 9.80 | 10.40 | 11.70 | 0.00 | 0.00% | 0 | 36 | 0.18 | -0.60 | 0.02 | -0.07 | 3/5/2025 | 5/27/2025 12:58:59 PM EST |
| 280.00 | 16.10 | 17.90 | 17.00 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.79 | 0.02 | -0.05 | 3/5/2025 | 5/27/2025 12:58:59 PM EST |
| 290.00 | 25.30 | 27.90 | % | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 300.00 | 34.10 | 38.10 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 310.00 | 44.10 | 48.10 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 320.00 | 54.00 | 58.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 330.00 | 64.10 | 68.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 340.00 | 74.30 | 78.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 350.00 | 84.10 | 88.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 360.00 | 94.10 | 97.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 370.00 | 104.10 | 108.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 380.00 | 114.20 | 118.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |