Options Chain for ECOLAB INC COM (ECL) - $260.22 as of 6/20/2025 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 100.30 | 104.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 165.00 | 95.40 | 99.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 170.00 | 90.50 | 94.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 175.00 | 85.50 | 89.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 180.00 | 80.60 | 84.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 185.00 | 75.70 | 79.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 190.00 | 70.80 | 74.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 195.00 | 65.90 | 70.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 200.00 | 61.00 | 64.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 210.00 | 51.20 | 55.40 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 220.00 | 41.60 | 45.60 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.04 | 6/20/2025 4:00:08 PM EST | |||
| 230.00 | 32.30 | 36.40 | % | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.07 | 6/20/2025 4:00:08 PM EST | |||
| 240.00 | 23.30 | 27.60 | % | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.08 | 6/20/2025 4:00:08 PM EST | |||
| 250.00 | 15.40 | 19.60 | % | 0 | 0 | 0.24 | 0.72 | 0.01 | -0.09 | 6/20/2025 4:00:08 PM EST | |||
| 260.00 | 8.60 | 12.70 | % | 0 | 0 | 0.23 | 0.57 | 0.02 | -0.10 | 6/20/2025 4:00:08 PM EST | |||
| 270.00 | 3.50 | 7.70 | % | 0 | 0 | 0.21 | 0.38 | 0.02 | -0.08 | 6/20/2025 4:00:08 PM EST | |||
| 280.00 | 0.20 | 4.30 | % | 0 | 0 | 0.18 | 0.19 | 0.01 | -0.05 | 6/20/2025 4:00:08 PM EST | |||
| 290.00 | 0.10 | 3.10 | % | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.60 | % | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.35 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.95 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 6/20/2025 4:00:08 PM EST | |||
| 230.00 | 0.35 | 3.50 | % | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.07 | 6/20/2025 4:00:08 PM EST | |||
| 240.00 | 0.65 | 4.90 | % | 0 | 0 | 0.26 | -0.17 | 0.01 | -0.08 | 6/20/2025 4:00:08 PM EST | |||
| 250.00 | 2.55 | 6.80 | % | 0 | 0 | 0.24 | -0.28 | 0.01 | -0.09 | 6/20/2025 4:00:08 PM EST | |||
| 260.00 | 6.10 | 9.90 | % | 0 | 0 | 0.23 | -0.43 | 0.02 | -0.10 | 6/20/2025 4:00:08 PM EST | |||
| 270.00 | 10.70 | 15.00 | % | 0 | 0 | 0.20 | -0.62 | 0.02 | -0.08 | 6/20/2025 4:00:08 PM EST | |||
| 280.00 | 17.90 | 21.80 | % | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.05 | 6/20/2025 4:00:08 PM EST | |||
| 290.00 | 27.00 | 30.90 | % | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 300.00 | 36.80 | 40.80 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 310.00 | 46.80 | 50.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 320.00 | 56.80 | 60.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 330.00 | 66.80 | 70.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 340.00 | 76.80 | 80.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 350.00 | 86.80 | 90.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 360.00 | 96.80 | 100.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 370.00 | 107.10 | 110.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 380.00 | 116.80 | 120.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 390.00 | 126.80 | 130.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST |