Options Chain for COLGATE PALMOLIVE CO COM (CL) - $86.47 as of 7/29/2025 3:13:19 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 | 40.10 | 44.00 | 42.05 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 36.30 | 38.90 | 37.60 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 30.30 | 33.90 | 32.10 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 26.30 | 29.20 | 27.75 | 32.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 21.40 | 24.10 | 22.75 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 16.60 | 19.40 | 18.00 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 11.90 | 14.60 | 13.25 | 14.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | 0.94 | 0.01 | -0.02 | 2/12/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 7.80 | 8.20 | 8.00 | 8.00 | -0.90 | -10.12% | 0.10 | 2 | 38 | 0.25 | 0.83 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 4.10 | 4.30 | 4.20 | 4.50 | -0.05 | -1.10% | 0.05 | 3 | 137 | 0.22 | 0.64 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 1.60 | 1.65 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 1,307 | 1,618 | 0.21 | 0.36 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.55 | +0.15 | +37.50% | 0.00 | 5 | 1,819 | 0.19 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,937 | 0.22 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.40 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/29/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.48 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.06 | -18.19% | 0.00 | 41 | 248 | 0.28 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.70 | 0.80 | 0.75 | 0.68 | -0.12 | -15.00% | 0.01 | 17 | 282 | 0.25 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 1.85 | 1.90 | 1.88 | 1.73 | -0.32 | -15.61% | 0.02 | 19 | 1,023 | 0.22 | -0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 4.10 | 4.50 | 4.30 | 4.40 | -0.04 | -0.91% | 0.05 | 6 | 634 | 0.21 | -0.64 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 8.20 | 8.70 | 8.45 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 474 | 0.24 | -0.86 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 12.10 | 13.90 | 13.00 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 16.50 | 19.10 | 17.80 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.47 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 21.40 | 24.10 | 22.75 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 26.40 | 28.90 | 27.65 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 120.00 | 31.30 | 33.90 | 32.60 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 125.00 | 36.50 | 39.10 | 37.80 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 130.00 | 41.30 | 43.90 | 42.60 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 135.00 | 46.30 | 48.90 | 47.60 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 140.00 | 51.40 | 54.00 | 52.70 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 145.00 | 56.50 | 58.90 | 57.70 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 150.00 | 61.90 | 64.00 | 62.95 | 58.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:59:01 PM EST |
| 155.00 | 66.30 | 69.10 | 67.70 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |