Options Chain for COLGATE PALMOLIVE CO COM (CL) - $87.24 as of 7/18/2025 4:03:15 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 | 39.90 | 44.10 | 42.00 | 42.18 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 35.70 | 39.10 | 37.40 | % | 0.75 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 30.80 | 34.10 | 32.45 | % | 0.59 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 60.00 | 25.70 | 29.10 | 27.40 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 65.00 | 20.00 | 24.20 | 22.10 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 70.00 | 16.50 | 18.50 | 17.50 | % | 0.25 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 75.00 | 11.40 | 13.00 | 12.20 | 18.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.03 | 7/7/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 7.50 | 7.80 | 7.65 | 7.74 | +0.14 | +1.85% | 0.10 | 2 | 51 | 0.28 | 0.87 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.05 | +1.41% | 0.04 | 1,246 | 101 | 0.24 | 0.66 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.07 | -6.25% | 0.01 | 431 | 1,542 | 0.23 | 0.32 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 389 | 1,685 | 0.21 | 0.08 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,409 | 0.34 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,993 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/18/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/18/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.48 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.01 | -5.56% | 0.00 | 9 | 763 | 0.31 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 94 | 2,579 | 0.28 | -0.13 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 85.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.05 | -3.34% | 0.02 | 50 | 2,324 | 0.26 | -0.34 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 90.00 | 3.80 | 4.10 | 3.95 | 3.83 | -0.27 | -6.59% | 0.04 | 11 | 1,086 | 0.23 | -0.68 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 95.00 | 8.00 | 8.30 | 8.15 | 8.10 | -0.20 | -2.41% | 0.09 | 5 | 193 | 0.26 | -0.92 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 100.00 | 11.10 | 15.20 | 13.15 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.68 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 105.00 | 16.10 | 20.20 | 18.15 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 110.00 | 21.50 | 24.50 | 23.00 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 115.00 | 26.50 | 30.20 | 28.35 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 120.00 | 31.50 | 35.10 | 33.30 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 125.00 | 36.50 | 40.00 | 38.25 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 130.00 | 41.60 | 44.80 | 43.20 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 135.00 | 46.60 | 50.20 | 48.40 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 140.00 | 51.50 | 55.10 | 53.30 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST |