Options Chain for COLGATE PALMOLIVE CO COM (CL) - $89.59 as of 6/15/2026 7:43:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.70 | 37.90 | 35.80 | % | 0.65 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 60.00 | 28.70 | 32.70 | 30.70 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 65.00 | 23.70 | 27.70 | 25.70 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 70.00 | 18.80 | 22.30 | 20.55 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 75.00 | 13.90 | 17.50 | 15.70 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 77.00 | 12.00 | 15.60 | 13.80 | % | 0.18 | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 78.00 | 11.10 | 14.60 | 12.85 | % | 0.16 | 0 | 0 | 0.59 | 0.97 | 0.02 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 79.00 | 10.20 | 13.40 | 11.80 | % | 0.15 | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 80.00 | 9.30 | 12.80 | 11.05 | % | 0.14 | 0 | 0 | 0.55 | 0.92 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 81.00 | 8.40 | 11.70 | 10.05 | % | 0.12 | 0 | 0 | 0.51 | 0.89 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 82.00 | 7.50 | 11.10 | 9.30 | % | 0.11 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 83.00 | 6.60 | 10.10 | 8.35 | % | 0.10 | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 84.00 | 6.00 | 9.10 | 7.55 | % | 0.09 | 0 | 0 | 0.45 | 0.78 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 85.00 | 5.20 | 8.00 | 6.60 | 6.86 | % | 0.08 | 15 | 0 | 0.41 | 0.75 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 86.00 | 4.40 | 7.20 | 5.80 | % | 0.07 | 0 | 0 | 0.40 | 0.71 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 87.00 | 3.60 | 6.80 | 5.20 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 88.00 | 3.60 | 5.70 | 4.65 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 89.00 | 2.90 | 5.30 | 4.10 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 90.00 | 2.30 | 4.90 | 3.60 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.52 | 0.05 | -0.03 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 91.00 | 1.90 | 3.60 | 2.75 | 2.75 | -0.24 | -8.03% | 0.03 | 1 | 1 | 0.25 | 0.47 | 0.05 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 92.00 | 1.50 | 3.20 | 2.35 | % | 0.03 | 0 | 0 | 0.25 | 0.42 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 93.00 | 1.00 | 3.20 | 2.10 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 94.00 | 0.70 | 2.85 | 1.78 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 95.00 | 0.40 | 2.55 | 1.48 | % | 0.02 | 0 | 0 | 0.25 | 0.28 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 96.00 | 0.20 | 2.35 | 1.28 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 99.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 101.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.02 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.02 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 81.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 82.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.03 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 83.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 84.00 | 0.50 | 2.25 | 1.38 | % | 0.02 | 0 | 0 | 0.28 | -0.22 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 85.00 | 0.20 | 3.60 | 1.90 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 86.00 | 0.50 | 3.70 | 2.10 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 87.00 | 0.80 | 3.80 | 2.30 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 88.00 | 1.00 | 4.00 | 2.50 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 89.00 | 1.40 | 4.90 | 3.15 | % | 0.04 | 0 | 0 | 0.28 | -0.43 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 90.00 | 2.20 | 3.80 | 3.00 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 91.00 | 2.90 | 5.30 | 4.10 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 92.00 | 3.30 | 6.40 | 4.85 | % | 0.05 | 0 | 0 | 0.29 | -0.58 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 93.00 | 3.50 | 6.50 | 5.00 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 94.00 | 4.20 | 7.00 | 5.60 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.05 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 95.00 | 4.80 | 8.20 | 6.50 | % | 0.07 | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 96.00 | 5.50 | 9.00 | 7.25 | % | 0.08 | 0 | 0 | 0.42 | -0.76 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 97.00 | 6.10 | 9.70 | 7.90 | % | 0.08 | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 98.00 | 7.00 | 10.50 | 8.75 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 99.00 | 7.80 | 11.30 | 9.55 | % | 0.10 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 100.00 | 8.70 | 12.30 | 10.50 | % | 0.10 | 0 | 0 | 0.45 | -0.88 | 0.03 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 101.00 | 9.60 | 13.10 | 11.35 | % | 0.11 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 105.00 | 12.70 | 16.80 | 14.75 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 6/15/2026 4:00:03 PM EST |