Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.89 as of 7/1/2025 4:55:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.20 | 49.20 | 47.00 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:53 PM EST |
| 50.00 | 40.20 | 44.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 35.20 | 39.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 60.00 | 30.20 | 34.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 65.00 | 25.20 | 29.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 70.00 | 20.20 | 23.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 75.00 | 15.30 | 19.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 77.00 | 13.30 | 17.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 78.00 | 12.30 | 16.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 79.00 | 11.30 | 15.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 80.00 | 10.30 | 14.40 | 9.79 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:53 PM EST |
| 81.00 | 9.30 | 13.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 82.00 | 8.30 | 12.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 83.00 | 7.30 | 11.20 | 9.24 | +3.39 | +57.95% | 4 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 84.00 | 6.30 | 10.10 | 5.09 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.96 | 0.02 | -0.01 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 5.50 | 9.30 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.95 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 86.00 | 4.40 | 8.30 | 6.20 | +2.97 | +91.95% | 2 | 2 | 0.58 | 0.94 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 87.00 | 3.50 | 7.40 | 2.29 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.88 | 0.05 | -0.02 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 88.00 | 4.40 | 4.70 | 4.15 | +1.33 | +47.17% | 10 | 24 | 0.38 | 0.83 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 89.00 | 1.70 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.77 | 0.07 | -0.03 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 2.65 | 2.95 | 2.86 | +0.96 | +50.53% | 101 | 2,401 | 0.21 | 0.70 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 91.00 | 0.35 | 2.85 | 1.71 | +0.56 | +48.70% | 14 | 569 | 0.16 | 0.61 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 92.00 | 1.30 | 1.60 | 1.13 | +0.19 | +20.22% | 61 | 42 | 0.19 | 0.50 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 93.00 | 0.85 | 1.05 | 0.95 | +0.50 | +111.12% | 40 | 97 | 0.19 | 0.39 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 94.00 | 0.50 | 0.70 | 0.47 | +0.12 | +34.29% | 28 | 26 | 0.24 | 0.29 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 0.40 | 0.25 | -0.01 | -3.85% | 13 | 1,385 | 0.16 | 0.19 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.13 | 0.06 | -0.02 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.08 | 0.04 | -0.02 | 7/1/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.04 | 0.03 | -0.01 | 7/1/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | -0.01 | 7/1/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.23 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 121 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 84.00 | 0.05 | 0.55 | 0.10 | -0.40 | -80.00% | 1 | 7 | 0.35 | -0.04 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 8 | 858 | 0.25 | -0.05 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.25 | 0.21 | -0.09 | -30.00% | 2 | 51 | 0.51 | -0.06 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 87.00 | 0.15 | 0.30 | 0.29 | -0.18 | -38.30% | 5 | 34 | 0.23 | -0.12 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 88.00 | 0.25 | 0.85 | 0.36 | -0.19 | -34.55% | 8 | 22 | 0.24 | -0.17 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 2.65 | 0.54 | -0.37 | -40.66% | 2 | 34 | 0.22 | -0.23 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.85 | 0.76 | -0.23 | -23.24% | 23 | 1,019 | 0.14 | -0.30 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 1.50 | 1.25 | -2.70 | -68.36% | 3 | 0 | 0.30 | -0.39 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 92.00 | 1.30 | 2.15 | 1.55 | -0.94 | -37.76% | 1 | 1 | 0.22 | -0.50 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 93.00 | 1.35 | 3.40 | % | 0 | 0 | 0.22 | -0.61 | 0.11 | -0.04 | 7/1/2025 3:59:53 PM EST | |||
| 94.00 | 0.75 | 4.50 | % | 0 | 0 | 0.30 | -0.71 | 0.10 | -0.03 | 7/1/2025 3:59:53 PM EST | |||
| 95.00 | 3.30 | 3.60 | 4.30 | -2.73 | -38.84% | 8 | 391 | 0.18 | -0.81 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 96.00 | 2.40 | 6.30 | % | 0 | 0 | 0.50 | -0.87 | 0.06 | -0.02 | 7/1/2025 3:59:53 PM EST | |||
| 97.00 | 4.10 | 6.70 | % | 0 | 0 | 0.43 | -0.92 | 0.04 | -0.02 | 7/1/2025 3:59:53 PM EST | |||
| 98.00 | 4.30 | 8.20 | % | 0 | 0 | 0.57 | -0.96 | 0.03 | -0.01 | 7/1/2025 3:59:53 PM EST | |||
| 99.00 | 5.20 | 9.20 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 7/1/2025 3:59:53 PM EST | |||
| 100.00 | 6.10 | 10.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 105.00 | 11.10 | 15.20 | 14.11 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:53 PM EST |
| 110.00 | 16.20 | 20.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 115.00 | 21.20 | 25.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 120.00 | 26.00 | 30.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 125.00 | 31.00 | 35.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 130.00 | 36.00 | 40.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |