Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.39 as of 7/7/2026 11:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.70 | 57.80 | 55.75 | % | 1.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 45.00 | 48.70 | 52.80 | 50.75 | % | 1.13 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 50.00 | 43.70 | 47.70 | 45.70 | % | 0.91 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 55.00 | 38.70 | 42.70 | 40.70 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 33.70 | 37.70 | 35.70 | 35.01 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 65.00 | 28.80 | 32.70 | 30.75 | % | 0.47 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 70.00 | 23.80 | 27.70 | 25.75 | 17.42 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 19.20 | 21.20 | 20.20 | 16.47 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.52 | 0.98 | 0.01 | 0.00 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 14.40 | 16.30 | 15.35 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.35 | 0.93 | 0.01 | -0.01 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 10.00 | 11.80 | 10.90 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 195 | 0.35 | 0.83 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 87.50 | 7.90 | 9.40 | 8.65 | 8.65 | +2.15 | +33.08% | 0.10 | 2 | 688 | 0.24 | 0.76 | 0.03 | -0.03 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 5.80 | 7.30 | 6.55 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 724 | 0.25 | 0.67 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 92.50 | 4.30 | 5.60 | 4.95 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 794 | 0.25 | 0.56 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 2.90 | 4.20 | 3.55 | 3.40 | +0.82 | +31.79% | 0.04 | 5 | 2,079 | 0.25 | 0.45 | 0.05 | -0.04 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 97.50 | 2.10 | 2.85 | 2.48 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 906 | 0.25 | 0.34 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.71 | +65.14% | 0.02 | 124 | 2,057 | 0.25 | 0.24 | 0.04 | -0.03 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 0.55 | 1.00 | 0.78 | 0.80 | +0.35 | +77.78% | 0.01 | 3 | 318 | 0.26 | 0.12 | 0.02 | -0.02 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.39 | 0.04 | 0.01 | -0.01 | 6/23/2026 | 7/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 158 | 0.37 | -0.02 | 0.01 | 0.00 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.39 | +0.03 | +8.34% | 0.01 | 1 | 549 | 0.32 | -0.07 | 0.01 | -0.01 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 85.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.25 | -29.42% | 0.01 | 1 | 644 | 0.29 | -0.17 | 0.03 | -0.03 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 87.50 | 0.80 | 1.40 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.28 | -0.24 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 90.00 | 1.35 | 1.80 | 1.58 | 1.60 | -0.55 | -25.59% | 0.02 | 2 | 363 | 0.28 | -0.33 | 0.04 | -0.04 | 7/7/2026 | 7/6/2026 4:00:05 PM EST |
| 92.50 | 1.95 | 3.10 | 2.53 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.26 | -0.44 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 95.00 | 2.80 | 4.00 | 3.40 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 269 | 0.27 | -0.55 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 97.50 | 4.20 | 5.40 | 4.80 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.66 | 0.04 | -0.03 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 100.00 | 5.90 | 6.90 | 6.40 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.29 | -0.76 | 0.04 | -0.03 | 6/5/2026 | 7/6/2026 4:00:05 PM EST |
| 105.00 | 9.80 | 11.30 | 10.55 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 7/6/2026 4:00:05 PM EST | |||
| 110.00 | 14.30 | 16.40 | 15.35 | % | 0.14 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 115.00 | 17.80 | 21.70 | 19.75 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 120.00 | 22.60 | 26.70 | 24.65 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST |