Options Chain for ECOLAB INC COM (ECL) - $269.44 as of 7/1/2025 5:01:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 150.70 | 154.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 125.00 | 145.70 | 149.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 130.00 | 140.80 | 144.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 135.00 | 135.90 | 139.90 | 121.80 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:59 PM EST |
| 140.00 | 130.90 | 134.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 145.00 | 125.90 | 130.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 150.00 | 120.90 | 124.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 155.00 | 115.70 | 119.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 160.00 | 110.70 | 114.90 | 76.26 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 3:59:59 PM EST |
| 165.00 | 105.80 | 109.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 170.00 | 100.90 | 105.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 175.00 | 95.90 | 100.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 180.00 | 90.90 | 95.00 | 73.27 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/1/2025 3:59:59 PM EST |
| 185.00 | 86.00 | 90.10 | 84.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/1/2025 3:59:59 PM EST |
| 190.00 | 80.80 | 85.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 195.00 | 75.80 | 80.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 200.00 | 70.90 | 75.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 210.00 | 61.00 | 65.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 220.00 | 51.20 | 55.00 | 27.41 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/1/2025 3:59:59 PM EST |
| 230.00 | 41.10 | 45.10 | 24.00 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:59 PM EST |
| 240.00 | 31.00 | 35.20 | 29.14 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 7/1/2025 3:59:59 PM EST |
| 250.00 | 21.70 | 25.40 | 24.28 | +9.78 | +67.45% | 1 | 36 | 0.47 | 0.96 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 260.00 | 12.00 | 16.00 | 7.60 | 0.00 | 0.00% | 0 | 637 | 0.36 | 0.87 | 0.02 | -0.07 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 270.00 | 5.80 | 6.40 | 6.20 | +3.35 | +117.55% | 8 | 132 | 0.20 | 0.60 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 280.00 | 0.65 | 1.50 | 1.26 | +0.36 | +40.00% | 39 | 1,553 | 0.15 | 0.24 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.80 | 0.62 | -0.38 | -38.00% | 1 | 31 | 0.24 | 0.05 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 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 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/1/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.85 | 0.56 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.85 | 0.72 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 123 | 0.46 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.65 | 0.30 | -0.35 | -53.85% | 33 | 1,205 | 0.29 | -0.04 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.25 | 0.87 | -0.43 | -33.08% | 60 | 267 | 0.31 | -0.13 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 270.00 | 2.40 | 3.40 | 2.79 | -8.06 | -74.29% | 2 | 107 | 0.17 | -0.40 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 280.00 | 7.60 | 8.90 | 8.10 | -8.90 | -52.36% | 6 | 10 | 0.13 | -0.76 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 290.00 | 15.40 | 19.20 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 300.00 | 25.40 | 29.40 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 310.00 | 35.40 | 39.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 320.00 | 45.40 | 49.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 330.00 | 55.40 | 59.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 340.00 | 65.40 | 69.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 350.00 | 75.40 | 79.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 360.00 | 85.50 | 89.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 370.00 | 95.40 | 99.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 380.00 | 105.40 | 109.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |