Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.22 as of 8/4/2026 7:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.80 | 54.90 | 52.85 | 54.52 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:52 PM EST |
| 45.00 | 45.70 | 49.60 | 47.65 | % | 1.06 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 50.00 | 40.80 | 44.60 | 42.70 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 55.00 | 35.80 | 39.80 | 37.80 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 60.00 | 30.80 | 34.60 | 32.70 | 29.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 25.90 | 29.90 | 27.90 | % | 0.43 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 70.00 | 21.00 | 23.60 | 22.30 | 24.41 | 0.00 | 0.00% | 0.32 | 0 | 66 | 0.61 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 16.70 | 19.60 | 18.15 | 17.95 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.62 | 0.98 | 0.01 | -0.02 | 7/20/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 11.20 | 13.70 | 12.45 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 182 | 0.36 | 0.93 | 0.01 | -0.03 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 82.50 | 9.60 | 11.40 | 10.50 | % | 0.13 | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 85.00 | 6.70 | 9.20 | 7.95 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 228 | 0.32 | 0.84 | 0.03 | -0.03 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 87.50 | 5.90 | 7.00 | 6.45 | 5.96 | +0.16 | +2.76% | 0.07 | 43 | 522 | 0.23 | 0.76 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 4.70 | 5.20 | 4.95 | 4.64 | +1.24 | +36.48% | 0.06 | 16 | 900 | 0.25 | 0.66 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 92.50 | 3.10 | 3.60 | 3.35 | 2.65 | +0.85 | +47.23% | 0.04 | 58 | 1,221 | 0.24 | 0.54 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 1.75 | 2.40 | 2.08 | 2.13 | +0.78 | +57.78% | 0.02 | 86 | 1,627 | 0.23 | 0.41 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 97.50 | 0.75 | 2.25 | 1.50 | 1.45 | +0.59 | +68.61% | 0.02 | 125 | 1,036 | 0.22 | 0.29 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 0.89 | +0.28 | +45.91% | 0.01 | 10 | 2,517 | 0.24 | 0.20 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 105.00 | 0.25 | 0.65 | 0.45 | 0.31 | -0.24 | -43.64% | 0.00 | 9 | 1,073 | 0.27 | 0.09 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.27 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.61 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 699 | 0.34 | -0.02 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.22 | -38.60% | 0.00 | 148 | 4,064 | 0.30 | -0.07 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 82.50 | 0.35 | 0.55 | 0.45 | 0.85 | -0.02 | -2.30% | 0.01 | 2 | 37 | 0.28 | -0.11 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.85 | -0.45 | -34.62% | 0.01 | 462 | 531 | 0.27 | -0.16 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 87.50 | 1.10 | 1.30 | 1.20 | 1.45 | -0.65 | -30.96% | 0.01 | 7 | 521 | 0.26 | -0.24 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 1.70 | 2.05 | 1.88 | 2.20 | -0.50 | -18.52% | 0.02 | 71 | 1,022 | 0.24 | -0.34 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 92.50 | 2.80 | 3.10 | 2.95 | 3.98 | -0.32 | -7.45% | 0.03 | 1 | 294 | 0.24 | -0.46 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.43 | -1.11 | -20.04% | 0.05 | 1 | 61 | 0.23 | -0.59 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 97.50 | 4.60 | 6.90 | 5.75 | 7.10 | +1.47 | +26.11% | 0.06 | 8 | 4 | 0.30 | -0.71 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 7.40 | 9.10 | 8.25 | % | 0.08 | 0 | 6 | 0.33 | -0.80 | 0.04 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 105.00 | 12.20 | 13.90 | 13.05 | 13.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.01 | 7/6/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 15.90 | 19.40 | 17.65 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 115.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 120.00 | 25.60 | 29.50 | 27.55 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 125.00 | 30.40 | 34.40 | 32.40 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 130.00 | 35.40 | 39.40 | 37.40 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 135.00 | 40.40 | 44.50 | 42.45 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 140.00 | 45.50 | 49.40 | 47.45 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST |