Options Chain for COLGATE PALMOLIVE CO COM (CL) - $83.85 as of 8/1/2025 3:33:28 PM 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 | 26.50 | 30.40 | 28.45 | % | 0.52 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 60.00 | 21.50 | 25.40 | 23.45 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 65.00 | 16.50 | 20.40 | 18.45 | % | 0.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 70.00 | 11.50 | 15.40 | 13.45 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 73.00 | 9.50 | 12.30 | 10.90 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 74.00 | 7.50 | 11.40 | 9.45 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 75.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 76.00 | 5.50 | 9.50 | 7.50 | % | 0.10 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 77.00 | 4.50 | 8.50 | 6.50 | % | 0.08 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 78.00 | 4.60 | 6.10 | 5.35 | % | 0.07 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 8/1/2025 4:00:08 PM EST | |||
| 79.00 | 3.90 | 5.90 | 4.90 | % | 0.06 | 0 | 0 | 0.70 | 0.96 | 0.03 | -0.03 | 8/1/2025 4:00:08 PM EST | |||
| 80.00 | 2.95 | 3.90 | 3.43 | % | 0.04 | 0 | 0 | 0.41 | 0.92 | 0.06 | -0.04 | 8/1/2025 4:00:08 PM EST | |||
| 81.00 | 2.75 | 2.90 | 2.83 | 2.74 | -1.77 | -39.25% | 0.03 | 17 | 7 | 0.22 | 0.85 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 82.00 | 1.95 | 2.10 | 2.03 | 2.05 | -0.95 | -31.67% | 0.02 | 21 | 3 | 0.22 | 0.75 | 0.13 | -0.07 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 83.00 | 1.25 | 1.35 | 1.30 | 1.20 | -0.97 | -44.70% | 0.02 | 114 | 51 | 0.21 | 0.61 | 0.16 | -0.08 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 84.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.86 | -53.42% | 0.01 | 49 | 40 | 0.22 | 0.44 | 0.16 | -0.07 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.71 | -61.21% | 0.01 | 451 | 102 | 0.21 | 0.28 | 0.14 | -0.06 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 86.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.55 | -73.34% | 0.00 | 193 | 41 | 0.20 | 0.16 | 0.10 | -0.04 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 87.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 30 | 51 | 0.21 | 0.08 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.25 | -65.79% | 0.00 | 12 | 115 | 0.27 | 0.03 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 41 | 95 | 0.42 | 0.01 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 70 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 85 | 0.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 41 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:08 PM EST |
| 94.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:08 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:08 PM EST |
| 97.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:08 PM EST |
| 98.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:08 PM EST |
| 99.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:08 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 102.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 103.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 74.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | 1.55 | % | 0.01 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST | |
| 76.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:08 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 78.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.22 | -68.75% | 0.00 | 24 | 24 | 0.30 | -0.04 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.20 | -54.06% | 0.00 | 124 | 7 | 0.29 | -0.08 | 0.06 | -0.04 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.39 | -0.16 | -29.10% | 0.00 | 112 | 25 | 0.25 | -0.15 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 82.00 | 0.40 | 0.45 | 0.43 | 0.52 | -0.48 | -48.00% | 0.01 | 223 | 52 | 0.23 | -0.25 | 0.13 | -0.07 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 83.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.31 | -26.73% | 0.01 | 305 | 143 | 0.27 | -0.39 | 0.16 | -0.08 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 84.00 | 1.10 | 1.30 | 1.20 | 1.24 | -0.44 | -26.19% | 0.01 | 38 | 209 | 0.21 | -0.56 | 0.16 | -0.07 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 85.00 | 1.80 | 1.95 | 1.88 | 1.95 | -0.26 | -11.77% | 0.02 | 120 | 83 | 0.22 | -0.72 | 0.14 | -0.06 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 86.00 | 2.55 | 2.75 | 2.65 | 2.78 | +0.52 | +23.01% | 0.03 | 29 | 33 | 0.24 | -0.84 | 0.10 | -0.04 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 87.00 | 3.40 | 4.00 | 3.70 | 4.14 | +1.07 | +34.86% | 0.04 | 7 | 95 | 0.36 | -0.92 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 88.00 | 4.40 | 4.70 | 4.55 | 4.60 | +2.01 | +77.61% | 0.05 | 3 | 11 | 0.29 | -0.97 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 89.00 | 4.80 | 7.60 | 6.20 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.68 | -0.99 | 0.01 | -0.01 | 7/29/2025 | 8/1/2025 4:00:08 PM EST |
| 90.00 | 4.60 | 8.60 | 6.60 | 5.83 | +0.36 | +6.59% | 0.07 | 1 | 26 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 91.00 | 5.60 | 9.60 | 7.60 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:08 PM EST |
| 92.00 | 6.60 | 10.60 | 8.60 | 6.47 | -0.68 | -9.51% | 0.09 | 2 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 93.00 | 7.60 | 11.60 | 9.60 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 94.00 | 8.60 | 12.60 | 10.60 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 95.00 | 9.60 | 13.60 | 11.60 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:08 PM EST |
| 96.00 | 10.60 | 14.60 | 12.60 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 97.00 | 11.60 | 15.60 | 13.60 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 98.00 | 12.60 | 16.60 | 14.60 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 99.00 | 13.60 | 17.60 | 15.60 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 100.00 | 14.60 | 18.60 | 16.60 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 101.00 | 15.60 | 19.60 | 17.60 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 102.00 | 16.60 | 20.60 | 18.60 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 103.00 | 17.60 | 21.60 | 19.60 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 104.00 | 18.60 | 22.60 | 20.60 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 105.00 | 19.60 | 23.60 | 21.60 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 110.00 | 24.60 | 28.60 | 26.60 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 115.00 | 29.60 | 33.60 | 31.60 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 120.00 | 34.60 | 38.60 | 36.60 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 125.00 | 39.60 | 43.60 | 41.60 | % | 0.33 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 130.00 | 44.60 | 48.60 | 46.60 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST |