Options Chain for COLGATE PALMOLIVE CO COM (CL) - $89.58 as of 7/11/2025 8:13:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.70 | 46.70 | 44.70 | 48.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 37.70 | 41.70 | 39.70 | % | 0.79 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 32.70 | 36.70 | 34.70 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 27.70 | 31.70 | 29.70 | % | 0.49 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 22.80 | 26.60 | 24.70 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 17.80 | 21.80 | 19.80 | % | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 12.80 | 16.70 | 14.75 | 18.48 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.73 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 8.00 | 10.90 | 9.45 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.46 | 0.91 | 0.02 | -0.02 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 5.38 | -1.32 | -19.71% | 0.07 | 10 | 88 | 0.26 | 0.76 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 2.20 | 2.35 | 2.28 | 2.30 | -1.10 | -32.36% | 0.03 | 98 | 1,194 | 0.23 | 0.48 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.30 | -33.34% | 0.01 | 154 | 1,520 | 0.21 | 0.19 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 1,407 | 0.22 | 0.04 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,001 | 0.41 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.03 | +18.75% | 0.00 | 11 | 739 | 0.35 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 13 | 2,575 | 0.28 | -0.09 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 85.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.15 | +17.65% | 0.01 | 11 | 2,309 | 0.25 | -0.24 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.34 | +14.72% | 0.03 | 95 | 1,096 | 0.23 | -0.52 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 6.10 | 6.30 | 6.20 | 6.00 | +0.78 | +14.95% | 0.07 | 88 | 257 | 0.22 | -0.81 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 8.70 | 12.70 | 10.70 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.52 | -0.96 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 13.80 | 17.60 | 15.70 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 18.70 | 22.70 | 20.70 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 23.60 | 27.70 | 25.65 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 28.80 | 32.70 | 30.75 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 33.60 | 37.40 | 35.50 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 38.70 | 42.70 | 40.70 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 43.60 | 47.70 | 45.65 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 48.70 | 52.70 | 50.70 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |