Options Chain for COLGATE PALMOLIVE CO COM (CL) - $92.59 as of 5/27/2025 2:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.70 | 39.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 60.00 | 30.70 | 34.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 65.00 | 25.80 | 29.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 70.00 | 21.90 | 24.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 75.00 | 16.20 | 19.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 79.00 | 12.20 | 15.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 80.00 | 11.30 | 14.60 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 81.00 | 11.00 | 13.80 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 82.00 | 10.20 | 12.70 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 83.00 | 8.50 | 11.70 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 84.00 | 7.40 | 11.00 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 85.00 | 7.50 | 9.00 | % | 0 | 0 | 0.27 | 0.90 | 0.03 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 86.00 | 7.20 | 7.60 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.87 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 87.00 | 6.30 | 6.60 | 6.55 | +1.04 | +18.88% | 5 | 5 | 0.21 | 0.84 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 88.00 | 5.40 | 5.80 | 4.72 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.80 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 89.00 | 4.70 | 5.00 | 4.97 | +1.26 | +33.97% | 5 | 5 | 0.22 | 0.76 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 3.90 | 4.50 | % | 0 | 0 | 0.19 | 0.70 | 0.06 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 91.00 | 3.20 | 3.40 | 3.45 | +0.50 | +16.95% | 1 | 3 | 0.19 | 0.64 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 92.00 | 2.60 | 2.80 | % | 0 | 0 | 0.19 | 0.57 | 0.07 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 93.00 | 2.05 | 2.20 | 2.14 | % | 5 | 0 | 0.19 | 0.50 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 94.00 | 1.50 | 1.70 | % | 0 | 0 | 0.17 | 0.42 | 0.08 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 95.00 | 1.15 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.34 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 96.00 | 0.80 | 0.95 | 0.77 | -0.30 | -28.04% | 14 | 1 | 0.17 | 0.27 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 97.00 | 0.55 | 0.65 | 0.79 | -0.02 | -2.47% | 1 | 1 | 0.16 | 0.21 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 98.00 | 0.35 | 0.45 | % | 0 | 0 | 0.16 | 0.16 | 0.05 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 99.00 | 0.15 | 0.65 | % | 0 | 0 | 0.22 | 0.12 | 0.04 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.23 | 0.08 | 0.03 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 101.00 | 0.00 | 1.00 | % | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 102.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 103.00 | 0.00 | 2.10 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 79.00 | 0.00 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 81.00 | 0.00 | 1.25 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 82.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 83.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 84.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.07 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 85.00 | 0.30 | 0.40 | 0.37 | -0.03 | -7.50% | 5 | 10 | 0.23 | -0.10 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 86.00 | 0.40 | 0.50 | % | 0 | 0 | 0.22 | -0.13 | 0.03 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 87.00 | 0.50 | 0.60 | 0.55 | -0.28 | -33.74% | 5 | 6 | 0.21 | -0.16 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 88.00 | 0.65 | 0.75 | 0.70 | +0.09 | +14.76% | 5 | 5 | 0.21 | -0.20 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 89.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.24 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 90.00 | 1.05 | 1.20 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.30 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 91.00 | 1.35 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.13 | -0.36 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 92.00 | 1.70 | 1.85 | % | 0 | 0 | 0.19 | -0.43 | 0.07 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 93.00 | 2.15 | 2.30 | % | 0 | 0 | 0.19 | -0.50 | 0.08 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 94.00 | 2.65 | 2.80 | % | 0 | 0 | 0.21 | -0.58 | 0.08 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 95.00 | 3.20 | 3.40 | % | 0 | 0 | 0.22 | -0.66 | 0.07 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 96.00 | 3.90 | 4.30 | % | 0 | 0 | 0.20 | -0.73 | 0.07 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 97.00 | 4.30 | 5.50 | % | 0 | 0 | 0.22 | -0.79 | 0.06 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 98.00 | 4.40 | 6.70 | % | 0 | 0 | 0.27 | -0.84 | 0.05 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 99.00 | 5.00 | 8.40 | % | 0 | 0 | 0.37 | -0.88 | 0.04 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 100.00 | 5.90 | 9.10 | % | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 101.00 | 6.80 | 10.40 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 102.00 | 7.80 | 11.00 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 103.00 | 9.20 | 11.50 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 105.00 | 11.10 | 13.70 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 110.00 | 16.20 | 19.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 115.00 | 21.50 | 24.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 120.00 | 25.80 | 29.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 125.00 | 30.70 | 34.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 130.00 | 35.80 | 39.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |