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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.70 | 36.70 | 34.70 | % | 0.63 | 0 | 0 | 1.23 | 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 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 22.70 | 26.70 | 24.70 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 17.80 | 21.60 | 19.70 | % | 0.28 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 13.20 | 16.80 | 15.00 | % | 0.20 | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 79.00 | 9.10 | 13.10 | 11.10 | % | 0.14 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 8.20 | 12.20 | 10.20 | % | 0.13 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 81.00 | 7.30 | 11.30 | 9.30 | % | 0.11 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 82.00 | 6.50 | 10.40 | 8.45 | % | 0.10 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 83.00 | 5.70 | 9.50 | 7.60 | % | 0.09 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 84.00 | 4.80 | 8.70 | 6.75 | % | 0.08 | 0 | 0 | 0.43 | 0.80 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 4.10 | 7.60 | 5.85 | % | 0.07 | 0 | 0 | 0.39 | 0.75 | 0.04 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 86.00 | 3.60 | 6.70 | 5.15 | % | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 87.00 | 3.70 | 5.30 | 4.50 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 88.00 | 3.30 | 4.50 | 3.90 | % | 0.04 | 0 | 0 | 0.23 | 0.61 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 2.45 | 5.10 | 3.78 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 2.00 | 3.60 | 2.80 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 91.00 | 1.30 | 2.40 | 1.85 | % | 0.02 | 0 | 0 | 0.18 | 0.44 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 92.00 | 1.40 | 3.40 | 2.40 | 1.86 | % | 0.03 | 1 | 0 | 0.26 | 0.38 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 93.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | 0.33 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.27 | 0.28 | 0.05 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.05 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.23 | 0.15 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.03 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.03 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 81.00 | 0.30 | 0.70 | 0.50 | 0.62 | % | 0.01 | 2 | 0 | 0.25 | -0.12 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 82.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.03 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 84.00 | 0.80 | 2.40 | 1.60 | % | 0.02 | 0 | 0 | 0.25 | -0.20 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.75 | 1.40 | 1.08 | 1.65 | % | 0.01 | 1 | 0 | 0.24 | -0.25 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 86.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.25 | -0.29 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 87.00 | 1.10 | 2.45 | 1.78 | % | 0.02 | 0 | 0 | 0.23 | -0.33 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 88.00 | 1.15 | 3.50 | 2.33 | % | 0.03 | 0 | 0 | 0.24 | -0.39 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 2.10 | 4.70 | 3.40 | % | 0.04 | 0 | 0 | 0.24 | -0.44 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 2.45 | 3.60 | 3.03 | % | 0.03 | 0 | 0 | 0.22 | -0.50 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 91.00 | 2.80 | 3.80 | 3.30 | % | 0.04 | 0 | 0 | 0.20 | -0.56 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 92.00 | 4.00 | 4.40 | 4.20 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.06 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 93.00 | 4.60 | 5.20 | 4.90 | % | 0.05 | 0 | 0 | 0.23 | -0.67 | 0.05 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 94.00 | 3.50 | 7.50 | 5.50 | % | 0.06 | 0 | 0 | 0.38 | -0.72 | 0.05 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 4.20 | 8.30 | 6.25 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.05 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 96.00 | 5.10 | 9.10 | 7.10 | % | 0.07 | 0 | 0 | 0.40 | -0.81 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 6.00 | 10.00 | 8.00 | % | 0.08 | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 98.00 | 6.90 | 10.80 | 8.85 | % | 0.09 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 7.90 | 11.80 | 9.85 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 8.80 | 12.70 | 10.75 | % | 0.11 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 101.00 | 10.00 | 13.70 | 11.85 | % | 0.12 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 102.00 | 10.80 | 14.70 | 12.75 | % | 0.12 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 103.00 | 11.80 | 15.70 | 13.75 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 13.90 | 17.60 | 15.75 | % | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 18.80 | 22.70 | 20.75 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 23.70 | 27.70 | 25.70 | % | 0.22 | 0 | 0 | 0.73 | -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 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 33.90 | 37.70 | 35.80 | % | 0.29 | 0 | 0 | 0.87 | -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 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |